Canada markets open in 9 hours 21 minutes

Calamos Dynamic Convertible and Income Fund (CCD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.84-0.06 (-0.27%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202421.7521.8721.5821.8421.8444,400
Apr 24, 202421.9221.9421.6821.9021.9046,500
Apr 23, 202421.6521.8821.5921.8421.8452,800
Apr 22, 202421.2021.5521.1921.5321.5353,700
Apr 19, 202421.1421.3020.9921.2021.20119,000
Apr 18, 202420.8721.0720.8020.9520.95110,300
Apr 17, 202421.0621.0620.8320.8720.8775,300
Apr 16, 202420.8120.8420.6920.7320.7365,700
Apr 15, 202421.3921.4920.8120.8220.8299,300
Apr 12, 202421.7521.7521.2621.3221.32118,000
Apr 11, 202421.6121.8921.4521.8921.89162,800
Apr 11, 20240.195 Dividend
Apr 10, 202421.6021.6321.3521.6021.41154,200
Apr 09, 202421.7121.7321.5721.6621.4687,600
Apr 08, 202421.4121.5921.2821.5021.31103,000
Apr 05, 202421.0121.4121.0121.3921.2081,700
Apr 04, 202421.3121.4521.1621.1720.98127,500
Apr 03, 202421.1121.4621.0521.3921.20134,000
Apr 02, 202421.3321.4821.0321.3321.14170,500
Apr 01, 202421.6021.7821.5121.5321.34203,500
Mar 28, 202421.8321.9021.6321.8021.60197,500
Mar 27, 202421.9021.9921.6721.9721.77122,200
Mar 26, 202422.3422.3721.9022.0521.85130,700
Mar 25, 202422.3622.4822.3022.3722.1764,900
Mar 22, 202422.4422.4922.3122.4722.2778,500
Mar 21, 202422.4122.4922.2222.4422.24115,500
Mar 20, 202422.0722.3022.0322.3022.1095,200
Mar 19, 202421.9822.0621.8222.0121.81102,400
Mar 18, 202422.2622.2621.9521.9821.78112,200
Mar 15, 202421.9022.3421.8922.2322.03108,200
Mar 14, 202422.2922.3621.8721.9021.70117,800
Mar 13, 202422.6122.6122.2322.3622.1694,600
Mar 13, 20240.195 Dividend
Mar 12, 202422.9023.0322.4122.4222.02260,800
Mar 11, 202422.5522.8222.4522.7622.36259,600
Mar 08, 202422.1422.4222.0022.3921.99161,900
Mar 07, 202421.9622.4221.7221.9521.56141,900
Mar 06, 202421.5421.9021.5421.8421.45124,000
Mar 05, 202421.4921.7321.4721.4921.11167,400
Mar 04, 202421.3221.4921.3221.4421.06102,000
Mar 01, 202421.2421.4021.2021.3220.9470,400
Feb 29, 202421.2121.3821.1821.2320.8661,000
Feb 28, 202421.1921.2321.1121.1420.7799,500
Feb 27, 202421.1921.3021.1021.1920.8264,300
Feb 26, 202421.0521.1321.0121.0420.6762,600
Feb 23, 202421.0521.1020.9621.0020.6341,800
Feb 22, 202421.0221.0220.9020.9420.5772,300
Feb 21, 202420.9521.0020.7620.9020.53142,100
Feb 20, 202421.2621.3421.0321.0920.7271,200
Feb 16, 202421.2021.3021.0421.1220.75129,500
Feb 15, 202421.4121.4821.3121.3520.9762,900
Feb 14, 202421.1921.4221.0521.4221.0471,700
Feb 13, 202421.2521.2521.0121.0920.7287,500
Feb 12, 202421.5021.5021.3321.3520.9758,200
Feb 09, 202421.4121.5021.2821.3720.9963,300
Feb 09, 20240.195 Dividend
Feb 08, 202421.3221.3921.2021.3120.74117,700
Feb 07, 202420.9121.1120.8821.0720.5145,600
Feb 06, 202420.7620.9420.7520.9220.3652,500
Feb 05, 202420.7820.7820.5620.6820.1373,500
Feb 02, 202420.7520.8020.6720.7320.1866,800
Feb 01, 202420.5920.8320.5820.7920.2468,300
Jan 31, 202420.5220.8820.5220.5820.0390,600
Jan 30, 202420.5920.6020.4820.5820.0346,300
Jan 29, 202420.3020.4920.3020.4619.9295,500
Jan 26, 202420.3120.4520.3120.3419.8057,300
Jan 25, 202420.3820.4420.2820.3319.7973,100
Jan 24, 202420.6320.6320.3720.3719.8395,300
Jan 23, 202420.4820.4820.2420.3419.8070,600
Jan 22, 202419.9920.3719.9720.3319.79118,400
Jan 19, 202419.7619.9019.5819.8719.34103,600
Jan 18, 202419.8119.8719.6119.6819.16113,100
Jan 17, 202419.9619.9619.6419.6419.12159,700
Jan 16, 202419.8519.9819.7119.9119.38223,700
Jan 12, 202419.4919.7419.4919.7019.18117,600
Jan 11, 202419.6519.7319.4219.6819.1666,700
Jan 10, 202419.3819.6219.3719.6119.0986,100
Jan 09, 202419.3419.4719.3419.3718.8545,300
Jan 08, 202419.3219.4819.1619.4718.9598,500
Jan 05, 202419.1819.3019.1319.2918.7848,800
Jan 04, 202419.2519.3219.1419.1518.6468,900
Jan 03, 202419.3619.5419.2519.2618.7572,700
Jan 02, 202419.7819.8119.4719.5619.0460,300
Dec 29, 202320.3020.3519.6819.7819.25133,000
Dec 28, 202320.8720.8720.2120.2519.7151,000
Dec 28, 20230.195 Dividend
Dec 27, 202320.3720.5420.3120.4519.7274,100
Dec 26, 202320.1520.3820.1520.3719.6475,000
Dec 22, 202319.9120.2519.8120.1919.4687,000
Dec 21, 202319.9020.1219.7819.8219.1176,600
Dec 20, 202320.1320.2419.8119.8119.1068,100
Dec 19, 202319.9820.2219.9320.1119.3995,600
Dec 18, 202319.8119.9419.5719.9019.1997,100
Dec 15, 202319.7719.8019.4519.5318.8391,700
Dec 14, 202319.4719.7719.3819.7219.0173,300
Dec 13, 202319.0119.3018.8419.2618.5787,000
Dec 12, 202319.1219.1218.8618.8618.1898,200
Dec 11, 202319.2819.3018.9519.0018.3269,600
Dec 11, 20230.195 Dividend
Dec 08, 202319.0019.4418.9719.3818.5099,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...