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 )

22.59 -0.13 (-0.57%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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 (%)
Jun 30, 2016 8.251 8.320 8.165 8.306 134,328 +0.14(+1.73%)
Jun 29, 2016 8.420 8.420 8.165 8.165 347,486 -0.10(-1.21%)
Jun 28, 2016 8.147 8.265 8.142 8.265 135,540 +0.23(+2.90%)
Jun 27, 2016 8.270 8.288 8.014 8.033 196,757 -0.29(-3.51%)
Jun 24, 2016 8.210 8.329 8.160 8.324 166,454 -0.05(-0.54%)
Jun 23, 2016 8.370 8.429 8.324 8.370 104,824 +0.09(+1.10%)
Jun 22, 2016 8.343 8.370 8.279 8.279 83,126 -0.05(-0.55%)
Jun 21, 2016 8.397 8.397 8.302 8.324 118,337 -0.05(-0.60%)
Jun 20, 2016 8.338 8.388 8.325 8.375 91,613 +0.07(+0.88%)
Jun 17, 2016 8.302 8.302 8.233 8.302 91,439 +0.05(+0.55%)
Jun 16, 2016 8.283 8.283 8.215 8.256 107,040 -0.09(-1.04%)
Jun 15, 2016 8.384 8.384 8.201 8.343 140,964 +0.09(+1.11%)
Jun 14, 2016 8.115 8.290 8.115 8.251 137,724 -0.06(-0.71%)
Jun 13, 2016 8.201 8.343 8.197 8.311 108,559 +0.12(+1.50%)
Jun 10, 2016 8.411 8.475 8.183 8.188 163,265 -0.31(-3.65%)
Jun 09, 2016 8.484 8.502 8.416 8.498 199,111 +0.04(+0.49%)
Jun 08, 2016 8.470 8.507 8.375 8.457 239,670 -0.01(-0.12%)
Jun 07, 2016 8.160 8.540 8.097 8.467 278,453 +0.32(+3.94%)
Jun 06, 2016 8.137 8.203 8.069 8.146 270,901 +0.02(+0.22%)
Jun 03, 2016 8.151 8.155 8.069 8.128 144,044 +0.00(+0.06%)
Jun 02, 2016 8.160 8.164 8.074 8.124 220,548 -0.05(-0.61%)
Jun 01, 2016 8.015 8.173 7.956 8.173 459,758 +0.18(+2.26%)
May 31, 2016 8.029 8.038 7.952 7.993 258,932 -0.01(-0.17%)
May 27, 2016 8.047 8.006 8.006 8.006 152,631 +0.02(+0.28%)
May 26, 2016 7.916 8.015 7.916 7.984 217,900 +0.03(+0.40%)
May 25, 2016 7.970 7.979 7.911 7.952 305,057 +0.03(+0.40%)
May 24, 2016 7.825 7.934 7.812 7.920 296,196 +0.10(+1.33%)
May 23, 2016 7.843 7.843 7.789 7.816 184,633 -0.00(-0.06%)
May 20, 2016 7.866 7.898 7.787 7.821 279,807 -0.01(-0.12%)
May 19, 2016 7.861 7.861 7.730 7.830 264,395 -0.01(-0.17%)
May 18, 2016 7.875 7.938 7.803 7.843 236,070 -0.07(-0.86%)
May 17, 2016 7.916 7.934 7.767 7.911 295,008 +0.02(+0.23%)
May 16, 2016 7.757 7.907 7.757 7.893 287,346 +0.10(+1.33%)
May 13, 2016 7.821 7.821 7.753 7.789 117,617 +0.00(+0.00%)
May 12, 2016 7.843 7.888 7.789 7.789 134,251 -0.02(-0.29%)
May 11, 2016 7.789 7.884 7.789 7.812 255,211 +0.00(+0.06%)
May 10, 2016 7.866 7.889 7.743 7.807 693,857 -0.06(-0.75%)
May 09, 2016 7.997 7.997 7.789 7.866 272,279 -0.03(-0.36%)
May 06, 2016 7.836 7.980 7.814 7.894 302,387 +0.01(+0.11%)
May 05, 2016 8.024 8.024 7.890 7.886 234,254 -0.08(-0.96%)
May 04, 2016 7.894 7.991 7.844 7.962 244,145 +0.08(+0.97%)
May 03, 2016 7.881 7.906 7.818 7.886 289,459 -0.02(-0.28%)
May 02, 2016 7.948 8.002 7.890 7.908 229,623 +0.02(+0.23%)
Apr 29, 2016 7.939 8.033 7.881 7.890 265,542 -0.09(-1.12%)
Apr 28, 2016 7.997 8.060 7.975 7.980 248,109 -0.04(-0.45%)
Apr 27, 2016 8.038 8.038 7.975 8.015 252,278 -0.05(-0.61%)
Apr 26, 2016 8.172 8.172 8.029 8.065 250,688 -0.08(-0.94%)
Apr 25, 2016 8.181 8.181 8.100 8.141 182,337 -0.01(-0.16%)
Apr 22, 2016 8.006 8.154 8.002 8.154 100,264 +0.13(+1.62%)
Apr 21, 2016 8.011 8.091 7.984 8.024 262,743 +0.02(+0.28%)
Apr 20, 2016 7.989 8.002 7.881 8.002 258,531 +0.05(+0.68%)
Apr 19, 2016 7.980 7.988 7.894 7.948 133,521 +0.03(+0.40%)
Apr 18, 2016 7.966 8.053 7.903 7.917 275,591 -0.04(-0.45%)
Apr 15, 2016 8.186 8.186 7.872 7.953 182,361 +0.01(+0.11%)
Apr 14, 2016 7.962 7.962 7.868 7.944 130,189 +0.02(+0.28%)
Apr 13, 2016 7.926 7.971 7.859 7.921 165,652 +0.04(+0.45%)
Apr 12, 2016 7.836 7.886 7.778 7.886 106,961 +0.09(+1.09%)
Apr 11, 2016 7.827 7.827 7.774 7.800 111,323 +0.05(+0.64%)
Apr 08, 2016 7.809 7.809 7.720 7.751 132,232 -0.01(-0.08%)
Apr 07, 2016 7.722 7.775 7.682 7.757 179,071 +0.04(+0.52%)
Apr 06, 2016 7.659 7.722 7.617 7.717 205,835 +0.10(+1.34%)
Apr 05, 2016 7.637 7.637 7.584 7.615 200,872 -0.04(-0.58%)
Apr 04, 2016 7.695 7.735 7.637 7.659 233,987 -0.04(-0.46%)
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.