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 )

22.57 +0.13 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2016 8.747 8.752 8.664 8.678 191,073 -0.07(-0.80%)
Aug 30, 2016 8.891 8.908 8.696 8.747 329,103 -0.14(-1.62%)
Aug 29, 2016 8.914 8.944 8.886 8.891 68,896 +0.01(+0.16%)
Aug 26, 2016 8.863 8.928 8.863 8.877 142,022 -0.01(-0.11%)
Aug 25, 2016 8.863 8.924 8.863 8.887 92,303 +0.00(+0.00%)
Aug 24, 2016 8.933 8.956 8.863 8.886 110,092 -0.01(-0.10%)
Aug 23, 2016 8.970 8.979 8.868 8.896 293,568 -0.02(-0.26%)
Aug 22, 2016 8.933 8.984 8.910 8.919 121,718 -0.06(-0.62%)
Aug 19, 2016 9.021 9.021 8.896 8.975 162,315 +0.00(+0.00%)
Aug 18, 2016 8.951 8.989 8.900 8.975 150,500 +0.04(+0.47%)
Aug 17, 2016 9.040 9.113 8.891 8.933 224,146 -0.16(-1.79%)
Aug 16, 2016 8.933 9.142 8.933 9.095 227,107 +0.08(+0.87%)
Aug 15, 2016 9.012 9.040 8.924 9.016 160,109 +0.11(+1.25%)
Aug 12, 2016 8.891 8.905 8.859 8.905 81,983 +0.04(+0.47%)
Aug 11, 2016 8.863 8.928 8.863 8.863 77,809 +0.01(+0.10%)
Aug 10, 2016 8.900 8.914 8.822 8.854 120,154 -0.03(-0.37%)
Aug 09, 2016 8.835 8.886 8.831 8.886 97,063 +0.06(+0.74%)
Aug 08, 2016 8.849 8.886 8.817 8.822 99,766 -0.04(-0.43%)
Aug 05, 2016 8.768 8.860 8.722 8.860 140,167 +0.12(+1.37%)
Aug 04, 2016 8.740 8.750 8.699 8.740 104,588 +0.01(+0.16%)
Aug 03, 2016 8.671 8.727 8.662 8.727 128,556 +0.10(+1.12%)
Aug 02, 2016 8.694 8.777 8.630 8.630 119,100 -0.12(-1.37%)
Aug 01, 2016 8.759 8.788 8.699 8.750 106,925 +0.06(+0.63%)
Jul 29, 2016 8.777 8.777 8.694 8.694 110,849 -0.03(-0.32%)
Jul 28, 2016 8.745 8.842 8.704 8.722 120,735 -0.05(-0.52%)
Jul 27, 2016 8.745 8.819 8.745 8.768 82,309 +0.01(+0.11%)
Jul 26, 2016 8.777 8.777 8.676 8.759 197,062 +0.00(+0.00%)
Jul 25, 2016 8.947 8.947 8.648 8.759 307,957 -0.16(-1.75%)
Jul 22, 2016 8.892 8.961 8.814 8.915 226,163 +0.06(+0.62%)
Jul 21, 2016 8.796 8.869 8.791 8.860 95,004 +0.06(+0.73%)
Jul 20, 2016 8.740 8.828 8.719 8.796 214,055 +0.06(+0.63%)
Jul 19, 2016 8.662 8.750 8.607 8.740 153,912 +0.08(+0.96%)
Jul 18, 2016 8.607 8.736 8.547 8.658 196,760 +0.05(+0.59%)
Jul 15, 2016 8.639 8.639 8.547 8.607 142,262 +0.03(+0.38%)
Jul 14, 2016 8.432 8.575 8.432 8.575 142,912 +0.14(+1.69%)
Jul 13, 2016 8.469 8.607 8.432 8.432 139,452 -0.14(-1.61%)
Jul 12, 2016 8.391 8.570 8.372 8.570 217,367 +0.22(+2.59%)
Jul 11, 2016 8.515 8.556 8.353 8.354 189,936 -0.10(-1.20%)
Jul 08, 2016 8.460 8.547 8.451 8.455 103,462 +0.08(+0.97%)
Jul 07, 2016 8.456 8.479 8.360 8.374 178,727 +0.07(+0.82%)
Jul 05, 2016 8.242 8.314 8.242 8.305 52,305 +0.10(+1.17%)
Jul 01, 2016 8.319 8.210 8.210 8.210 123,508 -0.09(-1.10%)
Jun 30, 2016 8.246 8.315 8.160 8.301 134,415 +0.14(+1.73%)
Jun 29, 2016 8.415 8.415 8.160 8.160 347,711 -0.10(-1.21%)
Jun 28, 2016 8.141 8.260 8.137 8.260 135,628 +0.23(+2.90%)
Jun 27, 2016 8.264 8.283 8.009 8.027 196,884 -0.29(-3.51%)
Jun 24, 2016 8.205 8.324 8.155 8.319 166,562 -0.05(-0.54%)
Jun 23, 2016 8.365 8.424 8.319 8.365 104,892 +0.09(+1.10%)
Jun 22, 2016 8.337 8.365 8.273 8.273 83,180 -0.05(-0.55%)
Jun 21, 2016 8.392 8.392 8.296 8.319 118,414 -0.05(-0.60%)
Jun 20, 2016 8.333 8.383 8.319 8.369 91,672 +0.07(+0.88%)
Jun 17, 2016 8.296 8.296 8.228 8.296 91,499 +0.05(+0.55%)
Jun 16, 2016 8.278 8.278 8.210 8.251 107,109 -0.09(-1.04%)
Jun 15, 2016 8.378 8.378 8.196 8.337 141,056 +0.09(+1.11%)
Jun 14, 2016 8.109 8.285 8.109 8.246 137,813 -0.06(-0.71%)
Jun 13, 2016 8.196 8.337 8.191 8.305 108,630 +0.12(+1.50%)
Jun 10, 2016 8.406 8.470 8.178 8.182 163,370 -0.31(-3.65%)
Jun 09, 2016 8.479 8.497 8.410 8.492 199,240 +0.04(+0.49%)
Jun 08, 2016 8.465 8.501 8.369 8.451 239,825 -0.01(-0.12%)
Jun 07, 2016 8.155 8.534 8.091 8.462 278,633 +0.32(+3.94%)
Jun 06, 2016 8.132 8.198 8.064 8.141 271,077 +0.02(+0.22%)
Jun 03, 2016 8.146 8.150 8.064 8.123 144,137 +0.00(+0.06%)
Jun 02, 2016 8.155 8.159 8.069 8.118 220,691 -0.05(-0.61%)
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.