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 )

22.93 +0.12 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2015 8.952 8.952 8.609 8.618 180,436 -0.09(-1.04%)
Jul 30, 2015 8.708 8.902 8.519 8.708 300,675 +0.05(+0.57%)
Jul 29, 2015 8.498 8.762 8.432 8.659 305,356 +0.22(+2.59%)
Jul 28, 2015 8.576 8.840 8.424 8.440 249,703 -0.10(-1.16%)
Jul 27, 2015 8.811 9.014 8.395 8.539 558,976 -0.32(-3.58%)
Jul 24, 2015 8.783 8.989 8.708 8.857 156,872 +0.14(+1.56%)
Jul 23, 2015 9.051 9.187 8.721 8.721 337,325 -0.34(-3.73%)
Jul 22, 2015 9.277 9.442 9.071 9.059 315,129 -0.12(-1.35%)
Jul 21, 2015 9.125 9.533 9.014 9.183 790,653 +0.06(+0.63%)
Jul 20, 2015 9.269 9.633 9.121 9.125 395,990 -0.09(-1.03%)
Jul 17, 2015 9.323 9.620 9.141 9.220 203,240 -0.19(-1.97%)
Jul 16, 2015 9.595 9.595 9.368 9.405 169,435 -0.03(-0.31%)
Jul 15, 2015 9.570 9.611 9.347 9.435 186,351 +0.03(+0.36%)
Jul 14, 2015 9.364 9.554 9.273 9.401 243,158 -0.02(-0.22%)
Jul 13, 2015 9.380 9.640 9.179 9.422 462,856 +0.12(+1.34%)
Jul 10, 2015 9.380 9.380 9.166 9.297 82,693 -0.07(-0.72%)
Jul 09, 2015 9.228 9.368 9.145 9.364 144,302 +0.14(+1.47%)
Jul 08, 2015 9.286 9.380 9.092 9.228 214,055 -0.05(-0.49%)
Jul 07, 2015 9.352 9.352 9.195 9.273 115,063 +0.03(+0.36%)
Jul 06, 2015 9.207 9.240 9.034 9.240 196,008 +0.07(+0.76%)
Jul 02, 2015 9.290 9.170 9.170 9.170 139,209 -0.06(-0.63%)
Jul 01, 2015 9.430 9.430 9.117 9.228 142,721 -0.08(-0.89%)
Jun 30, 2015 9.183 9.364 9.129 9.310 164,512 +0.06(+0.67%)
Jun 29, 2015 9.442 9.607 9.249 9.249 199,622 -0.20(-2.10%)
Jun 26, 2015 9.422 9.467 9.401 9.446 112,779 +0.05(+0.48%)
Jun 25, 2015 9.632 9.702 9.290 9.401 278,287 -0.08(-0.87%)
Jun 24, 2015 9.719 9.719 9.426 9.484 228,252 -0.10(-1.03%)
Jun 23, 2015 9.690 9.832 9.537 9.583 106,854 -0.18(-1.86%)
Jun 22, 2015 9.768 9.883 9.558 9.764 201,584 +0.09(+0.89%)
Jun 19, 2015 9.649 9.731 9.471 9.677 141,966 -0.01(-0.13%)
Jun 18, 2015 9.904 9.916 9.442 9.690 149,094 -0.14(-1.43%)
Jun 17, 2015 9.896 10.13 9.747 9.830 178,306 -0.01(-0.13%)
Jun 16, 2015 9.574 9.871 9.570 9.842 127,005 +0.17(+1.79%)
Jun 15, 2015 9.838 9.838 9.343 9.669 146,385 +0.18(+1.87%)
Jun 12, 2015 9.484 9.517 9.319 9.492 166,605 +0.06(+0.67%)
Jun 11, 2015 9.620 9.620 9.429 9.429 146,099 -0.09(-0.92%)
Jun 10, 2015 9.620 9.620 9.409 9.517 108,568 +0.02(+0.26%)
Jun 09, 2015 9.925 9.925 8.725 9.492 398,124 -0.42(-4.24%)
Jun 08, 2015 10.18 10.18 9.904 9.912 101,062 -0.17(-1.68%)
Jun 05, 2015 10.11 10.18 9.978 10.08 207,705 +0.07(+0.74%)
Jun 04, 2015 10.18 10.18 9.937 10.01 86,397 +0.02(+0.25%)
Jun 03, 2015 10.11 10.12 9.962 9.982 90,425 +0.00(+0.04%)
Jun 02, 2015 10.14 10.14 9.941 9.978 96,461 -0.09(-0.90%)
Jun 01, 2015 9.875 10.08 9.861 10.07 76,497 +0.17(+1.75%)
May 29, 2015 9.999 10.06 9.834 9.896 110,967 -0.12(-1.23%)
May 28, 2015 9.999 10.14 9.999 10.02 82,351 +0.01(+0.10%)
May 27, 2015 10.12 10.17 9.999 10.01 333,988 -0.12(-1.16%)
May 26, 2015 10.03 10.18 9.945 10.13 536,943 +0.06(+0.57%)
May 22, 2015 10.04 10.07 10.07 10.07 435,575 +0.01(+0.12%)
May 21, 2015 10.25 10.25 9.900 10.06 171,322 -0.01(-0.12%)
May 20, 2015 10.14 10.28 10.04 10.07 291,333 -0.06(-0.57%)
May 19, 2015 10.21 10.33 9.995 10.13 874,191 -0.12(-1.17%)
May 18, 2015 10.13 10.25 9.916 10.25 462,361 +0.12(+1.22%)
May 15, 2015 10.27 10.27 10.11 10.12 55,695 -0.12(-1.17%)
May 14, 2015 10.27 10.27 10.14 10.24 138,877 +0.05(+0.53%)
May 13, 2015 10.08 10.19 10.04 10.19 89,865 +0.11(+1.10%)
May 12, 2015 10.10 10.10 9.896 10.08 119,848 +0.07(+0.66%)
May 11, 2015 10.13 10.21 9.879 10.01 371,092 -0.30(-2.88%)
May 08, 2015 10.32 10.35 10.31 10.31 234,538 -0.02(-0.20%)
May 07, 2015 10.36 10.37 10.31 10.33 116,737 +0.02(+0.20%)
May 06, 2015 10.31 10.35 10.31 10.31 255,934 +0.00(+0.00%)
May 05, 2015 10.31 10.31 10.31 10.31 339,501 +0.00(+0.00%)
May 04, 2015 10.31 10.33 10.31 10.31 1,326,360 -0.07(-0.64%)
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.