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 )

22.98 +0.14 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 9.935 9.935 9.809 9.844 199,419 -0.08(-0.81%)
Apr 27, 2017 9.910 9.926 9.884 9.925 106,874 +0.03(+0.25%)
Apr 26, 2017 9.935 9.980 9.879 9.900 189,021 -0.03(-0.30%)
Apr 25, 2017 9.985 9.995 9.894 9.930 193,543 -0.03(-0.30%)
Apr 24, 2017 9.940 10.00 9.894 9.960 212,608 +0.10(+0.97%)
Apr 21, 2017 9.879 9.894 9.839 9.864 145,934 +0.05(+0.46%)
Apr 20, 2017 9.824 9.824 9.789 9.819 171,854 +0.06(+0.57%)
Apr 19, 2017 9.784 9.809 9.723 9.764 323,603 +0.05(+0.52%)
Apr 18, 2017 9.693 9.743 9.673 9.713 159,506 -0.01(-0.05%)
Apr 17, 2017 9.809 9.843 9.683 9.718 183,711 -0.06(-0.57%)
Apr 13, 2017 9.799 9.809 9.728 9.774 140,840 -0.03(-0.26%)
Apr 12, 2017 9.748 9.824 9.718 9.799 183,713 +0.05(+0.52%)
Apr 11, 2017 9.612 9.748 9.612 9.748 99,558 +0.12(+1.20%)
Apr 10, 2017 9.698 9.713 9.582 9.633 148,641 -0.09(-0.88%)
Apr 07, 2017 9.920 9.920 9.612 9.718 172,389 -0.02(-0.22%)
Apr 06, 2017 9.710 9.745 9.645 9.740 177,054 +0.12(+1.30%)
Apr 05, 2017 9.685 9.710 9.615 9.615 122,664 -0.07(-0.72%)
Apr 04, 2017 9.655 9.685 9.615 9.685 95,622 +0.03(+0.36%)
Apr 03, 2017 9.640 9.680 9.605 9.650 157,027 +0.06(+0.62%)
Mar 31, 2017 9.615 9.620 9.550 9.590 119,292 +0.04(+0.42%)
Mar 30, 2017 9.680 9.695 9.530 9.550 333,324 -0.13(-1.34%)
Mar 29, 2017 9.635 9.680 9.625 9.680 120,164 +0.03(+0.36%)
Mar 28, 2017 9.595 9.700 9.550 9.645 226,016 +0.09(+0.99%)
Mar 27, 2017 9.465 9.550 9.465 9.550 191,220 +0.06(+0.63%)
Mar 24, 2017 9.415 9.550 9.415 9.490 131,411 +0.02(+0.26%)
Mar 23, 2017 9.480 9.595 9.465 9.465 176,000 -0.02(-0.26%)
Mar 22, 2017 9.336 9.510 9.336 9.490 158,768 +0.15(+1.66%)
Mar 21, 2017 9.535 9.610 9.316 9.336 188,490 -0.18(-1.89%)
Mar 20, 2017 9.545 9.590 9.515 9.515 97,252 -0.03(-0.37%)
Mar 17, 2017 9.535 9.560 9.520 9.550 95,235 +0.04(+0.47%)
Mar 16, 2017 9.460 9.555 9.460 9.505 156,909 -0.01(-0.10%)
Mar 15, 2017 9.475 9.525 9.331 9.515 167,261 +0.23(+2.47%)
Mar 14, 2017 9.266 9.363 9.196 9.286 129,114 +0.00(+0.00%)
Mar 13, 2017 9.445 9.535 9.276 9.286 164,837 -0.10(-1.06%)
Mar 10, 2017 9.345 9.415 9.276 9.385 106,218 +0.11(+1.24%)
Mar 09, 2017 9.385 9.400 9.226 9.271 308,996 -0.11(-1.22%)
Mar 08, 2017 9.635 9.635 9.368 9.385 271,226 -0.17(-1.74%)
Mar 07, 2017 9.512 9.552 9.468 9.552 322,869 +0.09(+0.99%)
Mar 06, 2017 9.468 9.475 9.423 9.458 140,931 -0.03(-0.36%)
Mar 03, 2017 9.482 9.492 9.433 9.492 144,334 +0.06(+0.68%)
Mar 02, 2017 9.374 9.472 9.369 9.428 170,333 +0.02(+0.21%)
Mar 01, 2017 9.369 9.463 9.357 9.408 194,920 +0.04(+0.42%)
Feb 28, 2017 9.388 9.428 9.339 9.369 226,823 -0.03(-0.37%)
Feb 27, 2017 9.423 9.458 9.369 9.403 209,391 +0.03(+0.32%)
Feb 24, 2017 9.393 9.393 9.314 9.374 202,549 +0.01(+0.11%)
Feb 23, 2017 9.487 9.522 9.354 9.364 217,679 -0.12(-1.30%)
Feb 22, 2017 9.552 9.552 9.458 9.487 159,012 -0.03(-0.31%)
Feb 21, 2017 9.527 9.576 9.482 9.517 119,667 +0.00(+0.00%)
Feb 17, 2017 9.517 9.517 9.517 0 +0.07(+0.79%)
Feb 16, 2017 9.497 9.571 9.443 9.443 173,596 -0.09(-0.99%)
Feb 15, 2017 9.601 9.601 9.507 9.537 206,043 -0.01(-0.16%)
Feb 14, 2017 9.522 9.571 9.512 9.552 138,808 +0.02(+0.26%)
Feb 13, 2017 9.443 9.571 9.439 9.527 223,270 +0.10(+1.05%)
Feb 10, 2017 9.492 9.512 9.428 9.428 156,644 -0.02(-0.21%)
Feb 09, 2017 9.403 9.448 9.344 9.448 135,233 +0.10(+1.11%)
Feb 08, 2017 9.408 9.477 9.319 9.344 199,397 -0.03(-0.28%)
Feb 07, 2017 9.355 9.444 9.355 9.370 156,209 +0.02(+0.26%)
Feb 06, 2017 9.341 9.390 9.306 9.346 209,817 +0.05(+0.53%)
Feb 03, 2017 9.272 9.360 9.233 9.296 181,033 +0.05(+0.53%)
Feb 02, 2017 9.208 9.267 9.208 9.247 88,491 +0.00(+0.05%)
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.