Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.783 8.783 8.700 8.700 110,777 -0.03(-0.32%)
Jul 28, 2016 8.751 8.847 8.709 8.728 120,657 -0.05(-0.52%)
Jul 27, 2016 8.751 8.824 8.751 8.774 82,255 +0.01(+0.10%)
Jul 26, 2016 8.783 8.783 8.682 8.764 196,934 +0.00(+0.00%)
Jul 25, 2016 8.953 8.953 8.654 8.764 307,757 -0.16(-1.75%)
Jul 22, 2016 8.898 8.967 8.820 8.921 226,016 +0.06(+0.62%)
Jul 21, 2016 8.801 8.875 8.797 8.866 94,942 +0.06(+0.73%)
Jul 20, 2016 8.746 8.834 8.724 8.801 213,916 +0.06(+0.63%)
Jul 19, 2016 8.668 8.755 8.613 8.746 153,812 +0.08(+0.96%)
Jul 18, 2016 8.613 8.741 8.553 8.663 196,632 +0.05(+0.59%)
Jul 15, 2016 8.645 8.645 8.553 8.613 142,170 +0.03(+0.38%)
Jul 14, 2016 8.438 8.580 8.438 8.580 142,820 +0.14(+1.69%)
Jul 13, 2016 8.474 8.613 8.438 8.438 139,361 -0.14(-1.61%)
Jul 12, 2016 8.396 8.576 8.378 8.576 217,227 +0.22(+2.59%)
Jul 11, 2016 8.521 8.562 8.358 8.359 189,813 -0.10(-1.20%)
Jul 08, 2016 8.465 8.553 8.456 8.461 103,395 +0.08(+0.97%)
Jul 07, 2016 8.461 8.484 8.366 8.379 178,611 +0.07(+0.82%)
Jul 05, 2016 8.247 8.319 8.247 8.311 52,271 +0.10(+1.17%)
Jul 01, 2016 8.324 8.215 8.215 8.215 123,428 -0.09(-1.10%)
Jun 30, 2016 8.251 8.320 8.165 8.306 134,328 +0.14(+1.73%)
Jun 29, 2016 8.420 8.420 8.165 8.165 347,486 -0.10(-1.21%)
Jun 28, 2016 8.147 8.265 8.142 8.265 135,540 +0.23(+2.90%)
Jun 27, 2016 8.270 8.288 8.014 8.033 196,757 -0.29(-3.51%)
Jun 24, 2016 8.210 8.329 8.160 8.324 166,454 -0.05(-0.54%)
Jun 23, 2016 8.370 8.429 8.324 8.370 104,824 +0.09(+1.10%)
Jun 22, 2016 8.343 8.370 8.279 8.279 83,126 -0.05(-0.55%)
Jun 21, 2016 8.397 8.397 8.302 8.324 118,337 -0.05(-0.60%)
Jun 20, 2016 8.338 8.388 8.325 8.375 91,613 +0.07(+0.88%)
Jun 17, 2016 8.302 8.302 8.233 8.302 91,439 +0.05(+0.55%)
Jun 16, 2016 8.283 8.283 8.215 8.256 107,040 -0.09(-1.04%)
Jun 15, 2016 8.384 8.384 8.201 8.343 140,964 +0.09(+1.11%)
Jun 14, 2016 8.115 8.290 8.115 8.251 137,724 -0.06(-0.71%)
Jun 13, 2016 8.201 8.343 8.197 8.311 108,559 +0.12(+1.50%)
Jun 10, 2016 8.411 8.475 8.183 8.188 163,265 -0.31(-3.65%)
Jun 09, 2016 8.484 8.502 8.416 8.498 199,111 +0.04(+0.49%)
Jun 08, 2016 8.470 8.507 8.375 8.457 239,670 -0.01(-0.12%)
Jun 07, 2016 8.160 8.540 8.097 8.467 278,453 +0.32(+3.94%)
Jun 06, 2016 8.137 8.203 8.069 8.146 270,901 +0.02(+0.22%)
Jun 03, 2016 8.151 8.155 8.069 8.128 144,044 +0.00(+0.06%)
Jun 02, 2016 8.160 8.164 8.074 8.124 220,548 -0.05(-0.61%)
Jun 01, 2016 8.015 8.173 7.956 8.173 459,758 +0.18(+2.26%)
May 31, 2016 8.029 8.038 7.952 7.993 258,932 -0.01(-0.17%)
May 27, 2016 8.047 8.006 8.006 8.006 152,631 +0.02(+0.28%)
May 26, 2016 7.916 8.015 7.916 7.984 217,900 +0.03(+0.40%)
May 25, 2016 7.970 7.979 7.911 7.952 305,057 +0.03(+0.40%)
May 24, 2016 7.825 7.934 7.812 7.920 296,196 +0.10(+1.33%)
May 23, 2016 7.843 7.843 7.789 7.816 184,633 -0.00(-0.06%)
May 20, 2016 7.866 7.898 7.787 7.821 279,807 -0.01(-0.12%)
May 19, 2016 7.861 7.861 7.730 7.830 264,395 -0.01(-0.17%)
May 18, 2016 7.875 7.938 7.803 7.843 236,070 -0.07(-0.86%)
May 17, 2016 7.916 7.934 7.767 7.911 295,008 +0.02(+0.23%)
May 16, 2016 7.757 7.907 7.757 7.893 287,346 +0.10(+1.33%)
May 13, 2016 7.821 7.821 7.753 7.789 117,617 +0.00(+0.00%)
May 12, 2016 7.843 7.888 7.789 7.789 134,251 -0.02(-0.29%)
May 11, 2016 7.789 7.884 7.789 7.812 255,211 +0.00(+0.06%)
May 10, 2016 7.866 7.889 7.743 7.807 693,857 -0.06(-0.75%)
May 09, 2016 7.997 7.997 7.789 7.866 272,279 -0.03(-0.36%)
May 06, 2016 7.836 7.980 7.814 7.894 302,387 +0.01(+0.11%)
May 05, 2016 8.024 8.024 7.890 7.886 234,254 -0.08(-0.96%)
May 04, 2016 7.894 7.991 7.844 7.962 244,145 +0.08(+0.97%)
May 03, 2016 7.881 7.906 7.818 7.886 289,459 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.