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 (%)
Jul 29, 2016 8.777 8.777 8.694 8.694 110,849 -0.03(-0.32%)
Jul 28, 2016 8.745 8.842 8.704 8.722 120,735 -0.05(-0.52%)
Jul 27, 2016 8.745 8.819 8.745 8.768 82,309 +0.01(+0.11%)
Jul 26, 2016 8.777 8.777 8.676 8.759 197,062 +0.00(+0.00%)
Jul 25, 2016 8.947 8.947 8.648 8.759 307,957 -0.16(-1.75%)
Jul 22, 2016 8.892 8.961 8.814 8.915 226,163 +0.06(+0.62%)
Jul 21, 2016 8.796 8.869 8.791 8.860 95,004 +0.06(+0.73%)
Jul 20, 2016 8.740 8.828 8.719 8.796 214,055 +0.06(+0.63%)
Jul 19, 2016 8.662 8.750 8.607 8.740 153,912 +0.08(+0.96%)
Jul 18, 2016 8.607 8.736 8.547 8.658 196,760 +0.05(+0.59%)
Jul 15, 2016 8.639 8.639 8.547 8.607 142,262 +0.03(+0.38%)
Jul 14, 2016 8.432 8.575 8.432 8.575 142,912 +0.14(+1.69%)
Jul 13, 2016 8.469 8.607 8.432 8.432 139,452 -0.14(-1.61%)
Jul 12, 2016 8.391 8.570 8.372 8.570 217,367 +0.22(+2.59%)
Jul 11, 2016 8.515 8.556 8.353 8.354 189,936 -0.10(-1.20%)
Jul 08, 2016 8.460 8.547 8.451 8.455 103,462 +0.08(+0.97%)
Jul 07, 2016 8.456 8.479 8.360 8.374 178,727 +0.07(+0.82%)
Jul 05, 2016 8.242 8.314 8.242 8.305 52,305 +0.10(+1.17%)
Jul 01, 2016 8.319 8.210 8.210 8.210 123,508 -0.09(-1.10%)
Jun 30, 2016 8.246 8.315 8.160 8.301 134,415 +0.14(+1.73%)
Jun 29, 2016 8.415 8.415 8.160 8.160 347,711 -0.10(-1.21%)
Jun 28, 2016 8.141 8.260 8.137 8.260 135,628 +0.23(+2.90%)
Jun 27, 2016 8.264 8.283 8.009 8.027 196,884 -0.29(-3.51%)
Jun 24, 2016 8.205 8.324 8.155 8.319 166,562 -0.05(-0.54%)
Jun 23, 2016 8.365 8.424 8.319 8.365 104,892 +0.09(+1.10%)
Jun 22, 2016 8.337 8.365 8.273 8.273 83,180 -0.05(-0.55%)
Jun 21, 2016 8.392 8.392 8.296 8.319 118,414 -0.05(-0.60%)
Jun 20, 2016 8.333 8.383 8.319 8.369 91,672 +0.07(+0.88%)
Jun 17, 2016 8.296 8.296 8.228 8.296 91,499 +0.05(+0.55%)
Jun 16, 2016 8.278 8.278 8.210 8.251 107,109 -0.09(-1.04%)
Jun 15, 2016 8.378 8.378 8.196 8.337 141,056 +0.09(+1.11%)
Jun 14, 2016 8.109 8.285 8.109 8.246 137,813 -0.06(-0.71%)
Jun 13, 2016 8.196 8.337 8.191 8.305 108,630 +0.12(+1.50%)
Jun 10, 2016 8.406 8.470 8.178 8.182 163,370 -0.31(-3.65%)
Jun 09, 2016 8.479 8.497 8.410 8.492 199,240 +0.04(+0.49%)
Jun 08, 2016 8.465 8.501 8.369 8.451 239,825 -0.01(-0.12%)
Jun 07, 2016 8.155 8.534 8.091 8.462 278,633 +0.32(+3.94%)
Jun 06, 2016 8.132 8.198 8.064 8.141 271,077 +0.02(+0.22%)
Jun 03, 2016 8.146 8.150 8.064 8.123 144,137 +0.00(+0.06%)
Jun 02, 2016 8.155 8.159 8.069 8.118 220,691 -0.05(-0.61%)
Jun 01, 2016 8.010 8.168 7.951 8.168 460,055 +0.18(+2.26%)
May 31, 2016 8.024 8.033 7.947 7.987 259,099 -0.01(-0.17%)
May 27, 2016 8.042 8.001 8.001 8.001 152,730 +0.02(+0.28%)
May 26, 2016 7.911 8.010 7.911 7.978 218,041 +0.03(+0.40%)
May 25, 2016 7.965 7.974 7.906 7.947 305,255 +0.03(+0.40%)
May 24, 2016 7.820 7.929 7.807 7.915 296,388 +0.10(+1.33%)
May 23, 2016 7.838 7.838 7.784 7.811 184,753 -0.00(-0.06%)
May 20, 2016 7.861 7.893 7.782 7.816 279,988 -0.01(-0.12%)
May 19, 2016 7.856 7.856 7.725 7.825 264,567 -0.01(-0.17%)
May 18, 2016 7.870 7.933 7.798 7.838 236,223 -0.07(-0.86%)
May 17, 2016 7.911 7.929 7.761 7.906 295,199 +0.02(+0.23%)
May 16, 2016 7.752 7.902 7.752 7.888 287,532 +0.10(+1.33%)
May 13, 2016 7.816 7.816 7.748 7.784 117,693 +0.00(+0.00%)
May 12, 2016 7.838 7.883 7.784 7.784 134,338 -0.02(-0.29%)
May 11, 2016 7.784 7.879 7.784 7.807 255,376 +0.00(+0.06%)
May 10, 2016 7.861 7.884 7.738 7.802 694,307 -0.06(-0.75%)
May 09, 2016 7.992 7.992 7.784 7.861 272,456 -0.03(-0.36%)
May 06, 2016 7.831 7.974 7.809 7.889 302,583 +0.01(+0.11%)
May 05, 2016 8.019 8.019 7.885 7.880 234,406 -0.08(-0.96%)
May 04, 2016 7.889 7.986 7.839 7.956 244,303 +0.08(+0.97%)
May 03, 2016 7.876 7.901 7.813 7.880 289,647 -0.02(-0.28%)
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.