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 )

22.25 +0.09 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 9.527 9.532 9.462 9.502 120,399 +0.04(+0.42%)
Mar 30, 2017 9.591 9.606 9.443 9.462 336,417 -0.13(-1.34%)
Mar 29, 2017 9.546 9.591 9.537 9.591 121,279 +0.03(+0.36%)
Mar 28, 2017 9.507 9.611 9.462 9.556 228,113 +0.09(+0.99%)
Mar 27, 2017 9.378 9.462 9.378 9.462 192,994 +0.06(+0.63%)
Mar 24, 2017 9.329 9.462 9.329 9.403 132,631 +0.02(+0.26%)
Mar 23, 2017 9.393 9.507 9.378 9.378 177,633 -0.02(-0.26%)
Mar 22, 2017 9.250 9.423 9.250 9.403 160,241 +0.15(+1.66%)
Mar 21, 2017 9.448 9.522 9.230 9.250 190,239 -0.18(-1.89%)
Mar 20, 2017 9.457 9.502 9.428 9.428 98,155 -0.03(-0.37%)
Mar 17, 2017 9.448 9.472 9.433 9.462 96,119 +0.04(+0.47%)
Mar 16, 2017 9.373 9.467 9.373 9.418 158,365 -0.01(-0.11%)
Mar 15, 2017 9.388 9.438 9.245 9.428 168,813 +0.23(+2.47%)
Mar 14, 2017 9.180 9.277 9.111 9.200 130,312 +0.00(+0.00%)
Mar 13, 2017 9.358 9.448 9.190 9.200 166,367 -0.10(-1.06%)
Mar 10, 2017 9.260 9.329 9.190 9.299 107,204 +0.11(+1.24%)
Mar 09, 2017 9.299 9.314 9.141 9.185 311,864 -0.11(-1.22%)
Mar 08, 2017 9.546 9.546 9.282 9.299 273,743 -0.16(-1.74%)
Mar 07, 2017 9.425 9.464 9.380 9.464 325,865 +0.09(+0.99%)
Mar 06, 2017 9.380 9.388 9.336 9.371 142,239 -0.03(-0.36%)
Mar 03, 2017 9.395 9.405 9.346 9.405 145,674 +0.06(+0.68%)
Mar 02, 2017 9.287 9.385 9.282 9.341 171,914 +0.02(+0.21%)
Mar 01, 2017 9.282 9.376 9.271 9.322 196,728 +0.04(+0.42%)
Feb 28, 2017 9.302 9.341 9.253 9.282 228,928 -0.03(-0.37%)
Feb 27, 2017 9.336 9.371 9.282 9.317 211,334 +0.03(+0.32%)
Feb 24, 2017 9.307 9.307 9.228 9.287 204,429 +0.01(+0.11%)
Feb 23, 2017 9.400 9.434 9.268 9.278 219,700 -0.12(-1.30%)
Feb 22, 2017 9.464 9.464 9.371 9.400 160,487 -0.03(-0.31%)
Feb 21, 2017 9.439 9.488 9.395 9.430 120,777 +0.00(+0.00%)
Feb 17, 2017 9.430 9.430 9.430 0 +0.07(+0.79%)
Feb 16, 2017 9.410 9.483 9.356 9.356 175,207 -0.09(-0.99%)
Feb 15, 2017 9.513 9.513 9.420 9.449 207,955 -0.01(-0.16%)
Feb 14, 2017 9.434 9.483 9.425 9.464 140,096 +0.02(+0.26%)
Feb 13, 2017 9.356 9.483 9.352 9.439 225,342 +0.10(+1.05%)
Feb 10, 2017 9.405 9.425 9.341 9.341 158,097 -0.02(-0.21%)
Feb 09, 2017 9.317 9.361 9.258 9.361 136,488 +0.10(+1.11%)
Feb 08, 2017 9.322 9.390 9.233 9.258 201,248 -0.03(-0.28%)
Feb 07, 2017 9.269 9.357 9.269 9.284 157,659 +0.02(+0.26%)
Feb 06, 2017 9.255 9.303 9.221 9.260 211,764 +0.05(+0.53%)
Feb 03, 2017 9.187 9.274 9.148 9.211 182,713 +0.05(+0.53%)
Feb 02, 2017 9.123 9.182 9.123 9.162 89,312 +0.00(+0.05%)
Feb 01, 2017 9.075 9.162 9.046 9.158 237,565 +0.10(+1.07%)
Jan 31, 2017 9.051 9.075 9.012 9.060 197,044 -0.00(-0.05%)
Jan 30, 2017 9.109 9.109 9.031 9.065 172,494 -0.03(-0.37%)
Jan 27, 2017 9.055 9.099 9.036 9.099 141,790 +0.08(+0.86%)
Jan 26, 2017 8.992 9.046 8.992 9.021 185,607 -0.03(-0.32%)
Jan 25, 2017 8.968 9.055 8.953 9.051 198,433 +0.09(+1.03%)
Jan 24, 2017 8.900 8.958 8.895 8.958 207,903 +0.07(+0.77%)
Jan 23, 2017 8.880 8.890 8.849 8.890 127,554 +0.02(+0.22%)
Jan 20, 2017 8.871 8.871 8.798 8.871 172,875 +0.04(+0.50%)
Jan 19, 2017 8.842 8.905 8.808 8.827 207,701 -0.05(-0.60%)
Jan 18, 2017 8.871 8.880 8.829 8.880 122,818 +0.04(+0.50%)
Jan 17, 2017 8.822 8.837 8.764 8.837 166,785 +0.02(+0.22%)
Jan 13, 2017 8.817 8.817 8.817 0 +0.02(+0.28%)
Jan 12, 2017 8.798 8.798 8.720 8.793 164,600 +0.01(+0.17%)
Jan 11, 2017 8.749 8.793 8.749 8.778 185,194 +0.02(+0.22%)
Jan 10, 2017 8.798 8.798 8.754 8.759 92,540 -0.02(-0.28%)
Jan 09, 2017 8.793 8.798 8.749 8.783 111,507 +0.00(+0.00%)
Jan 06, 2017 8.798 8.798 8.740 8.783 115,876 +0.00(+0.06%)
Jan 05, 2017 8.783 8.783 8.725 8.778 182,966 +0.05(+0.61%)
Jan 04, 2017 8.599 8.739 8.599 8.725 142,924 +0.13(+1.53%)
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.