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 (%)
Nov 30, 2016 8.386 8.438 8.333 8.367 217,239 -0.05(-0.57%)
Nov 29, 2016 8.429 8.462 8.376 8.415 199,604 -0.04(-0.51%)
Nov 28, 2016 8.491 8.491 8.438 8.458 194,831 +0.00(+0.00%)
Nov 25, 2016 8.434 8.478 8.434 8.458 64,398 +0.00(+0.06%)
Nov 23, 2016 8.453 8.453 8.453 0 +0.00(+0.00%)
Nov 22, 2016 8.376 8.472 8.362 8.453 256,290 +0.12(+1.49%)
Nov 21, 2016 8.319 8.357 8.305 8.329 228,767 +0.05(+0.58%)
Nov 18, 2016 8.357 8.357 8.252 8.281 152,814 -0.03(-0.40%)
Nov 17, 2016 8.233 8.362 8.233 8.314 167,880 +0.04(+0.46%)
Nov 16, 2016 8.119 8.291 8.076 8.276 260,317 +0.11(+1.34%)
Nov 15, 2016 8.224 8.233 8.100 8.167 247,018 +0.14(+1.78%)
Nov 14, 2016 8.181 8.187 7.990 8.023 455,599 -0.18(-2.15%)
Nov 11, 2016 8.181 8.263 8.181 8.200 204,051 +0.01(+0.12%)
Nov 10, 2016 8.219 8.314 8.124 8.190 208,246 -0.07(-0.87%)
Nov 09, 2016 8.162 8.300 8.162 8.262 176,775 +0.00(+0.06%)
Nov 08, 2016 8.190 8.257 8.176 8.257 169,339 +0.07(+0.82%)
Nov 07, 2016 8.167 8.243 8.132 8.190 165,430 +0.14(+1.70%)
Nov 04, 2016 7.954 8.134 7.954 8.053 203,806 +0.05(+0.59%)
Nov 03, 2016 8.153 8.153 7.978 8.006 272,572 -0.13(-1.57%)
Nov 02, 2016 8.290 8.297 8.087 8.134 196,794 -0.13(-1.54%)
Nov 01, 2016 8.412 8.417 8.219 8.261 189,998 -0.15(-1.80%)
Oct 31, 2016 8.436 8.464 8.361 8.412 148,071 -0.02(-0.22%)
Oct 28, 2016 8.412 8.469 8.365 8.431 242,926 +0.04(+0.45%)
Oct 27, 2016 8.427 8.516 8.394 8.394 131,162 -0.07(-0.78%)
Oct 26, 2016 8.497 8.507 8.417 8.460 202,335 -0.05(-0.61%)
Oct 25, 2016 8.564 8.583 8.497 8.512 124,182 -0.04(-0.44%)
Oct 24, 2016 8.578 8.597 8.507 8.549 126,477 +0.04(+0.44%)
Oct 21, 2016 8.531 8.606 8.507 8.512 195,607 -0.02(-0.28%)
Oct 20, 2016 8.488 8.536 8.412 8.535 203,442 +0.07(+0.78%)
Oct 19, 2016 8.469 8.493 8.389 8.469 116,154 +0.04(+0.50%)
Oct 18, 2016 8.535 8.535 8.361 8.427 235,088 -0.03(-0.39%)
Oct 17, 2016 8.564 8.644 8.460 8.460 144,409 -0.14(-1.59%)
Oct 14, 2016 8.644 8.651 8.573 8.597 160,372 -0.05(-0.55%)
Oct 13, 2016 8.521 8.644 8.483 8.644 142,302 +0.15(+1.72%)
Oct 12, 2016 8.611 8.634 8.493 8.497 257,661 -0.11(-1.32%)
Oct 11, 2016 8.696 8.696 8.583 8.611 142,044 -0.05(-0.60%)
Oct 10, 2016 8.701 8.715 8.658 8.663 88,725 +0.00(+0.05%)
Oct 07, 2016 8.625 8.710 8.620 8.658 124,104 -0.00(-0.05%)
Oct 06, 2016 8.771 8.771 8.658 8.663 97,132 -0.06(-0.67%)
Oct 05, 2016 8.721 8.772 8.707 8.721 184,387 +0.04(+0.49%)
Oct 04, 2016 8.688 8.758 8.658 8.679 160,660 +0.01(+0.16%)
Oct 03, 2016 8.716 8.758 8.646 8.665 172,830 -0.03(-0.32%)
Sep 30, 2016 8.740 8.754 8.660 8.693 196,280 +0.02(+0.27%)
Sep 29, 2016 8.772 8.777 8.665 8.669 111,390 -0.08(-0.91%)
Sep 28, 2016 8.758 8.791 8.669 8.749 277,690 +0.02(+0.27%)
Sep 27, 2016 8.730 8.782 8.651 8.726 192,270 +0.03(+0.32%)
Sep 26, 2016 8.805 8.847 8.697 8.697 166,447 -0.14(-1.59%)
Sep 23, 2016 8.768 8.847 8.768 8.838 132,229 +0.05(+0.59%)
Sep 22, 2016 8.819 8.847 8.744 8.786 172,760 -0.05(-0.53%)
Sep 21, 2016 8.838 8.866 8.688 8.833 265,330 +0.01(+0.11%)
Sep 20, 2016 8.847 8.847 8.763 8.824 91,583 +0.01(+0.16%)
Sep 19, 2016 8.857 8.871 8.800 8.810 145,051 -0.01(-0.16%)
Sep 16, 2016 8.758 8.843 8.722 8.824 134,946 +0.08(+0.91%)
Sep 15, 2016 8.800 8.819 8.665 8.744 179,498 -0.03(-0.37%)
Sep 14, 2016 8.726 8.819 8.699 8.777 134,416 +0.09(+1.02%)
Sep 13, 2016 8.707 8.730 8.576 8.688 206,267 -0.04(-0.48%)
Sep 12, 2016 8.571 8.777 8.524 8.730 189,497 +0.10(+1.19%)
Sep 09, 2016 8.880 8.899 8.613 8.627 188,190 -0.32(-3.61%)
Sep 08, 2016 8.941 8.988 8.911 8.950 124,899 +0.03(+0.30%)
Sep 07, 2016 8.877 8.924 8.849 8.924 139,828 +0.07(+0.84%)
Sep 06, 2016 8.854 8.882 8.803 8.849 115,253 +0.02(+0.21%)
Sep 02, 2016 8.794 8.831 8.831 8.831 113,135 +0.06(+0.63%)
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.