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 )

22.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2016 8.745 8.759 8.666 8.698 196,153 +0.02(+0.27%)
Sep 29, 2016 8.778 8.783 8.670 8.675 111,318 -0.08(-0.91%)
Sep 28, 2016 8.764 8.797 8.675 8.755 277,510 +0.02(+0.27%)
Sep 27, 2016 8.736 8.787 8.656 8.731 192,146 +0.03(+0.32%)
Sep 26, 2016 8.811 8.853 8.703 8.703 166,340 -0.14(-1.59%)
Sep 23, 2016 8.773 8.853 8.773 8.844 132,143 +0.05(+0.59%)
Sep 22, 2016 8.825 8.853 8.750 8.792 172,648 -0.05(-0.53%)
Sep 21, 2016 8.844 8.872 8.694 8.839 265,158 +0.01(+0.11%)
Sep 20, 2016 8.853 8.853 8.769 8.830 91,523 +0.01(+0.16%)
Sep 19, 2016 8.862 8.876 8.806 8.816 144,957 -0.01(-0.16%)
Sep 16, 2016 8.764 8.848 8.727 8.830 134,859 +0.08(+0.91%)
Sep 15, 2016 8.806 8.825 8.670 8.750 179,381 -0.03(-0.37%)
Sep 14, 2016 8.731 8.825 8.705 8.783 134,329 +0.09(+1.02%)
Sep 13, 2016 8.713 8.736 8.581 8.694 206,133 -0.04(-0.48%)
Sep 12, 2016 8.577 8.783 8.530 8.736 189,375 +0.10(+1.19%)
Sep 09, 2016 8.886 8.905 8.619 8.633 188,068 -0.32(-3.61%)
Sep 08, 2016 8.947 8.994 8.917 8.956 124,819 +0.03(+0.30%)
Sep 07, 2016 8.883 8.929 8.855 8.929 139,738 +0.07(+0.84%)
Sep 06, 2016 8.860 8.888 8.809 8.855 115,179 +0.02(+0.21%)
Sep 02, 2016 8.799 8.837 8.837 8.837 113,062 +0.06(+0.63%)
Sep 01, 2016 8.725 8.823 8.706 8.781 117,100 +0.10(+1.12%)
Aug 31, 2016 8.753 8.758 8.669 8.683 190,950 -0.07(-0.80%)
Aug 30, 2016 8.897 8.914 8.702 8.753 328,890 -0.14(-1.62%)
Aug 29, 2016 8.920 8.950 8.892 8.897 68,851 +0.01(+0.16%)
Aug 26, 2016 8.869 8.934 8.869 8.883 141,930 -0.01(-0.11%)
Aug 25, 2016 8.869 8.929 8.869 8.892 92,243 +0.00(+0.00%)
Aug 24, 2016 8.939 8.962 8.869 8.892 110,021 -0.01(-0.10%)
Aug 23, 2016 8.976 8.985 8.874 8.902 293,378 -0.02(-0.26%)
Aug 22, 2016 8.939 8.990 8.915 8.925 121,639 -0.06(-0.62%)
Aug 19, 2016 9.027 9.027 8.902 8.980 162,210 +0.00(+0.00%)
Aug 18, 2016 8.957 8.994 8.906 8.980 150,402 +0.04(+0.47%)
Aug 17, 2016 9.045 9.119 8.897 8.939 224,000 -0.16(-1.79%)
Aug 16, 2016 8.939 9.148 8.939 9.101 226,959 +0.08(+0.87%)
Aug 15, 2016 9.018 9.045 8.929 9.022 160,005 +0.11(+1.25%)
Aug 12, 2016 8.897 8.911 8.864 8.911 81,930 +0.04(+0.47%)
Aug 11, 2016 8.869 8.934 8.869 8.869 77,758 +0.01(+0.10%)
Aug 10, 2016 8.906 8.920 8.827 8.860 120,076 -0.03(-0.37%)
Aug 09, 2016 8.841 8.892 8.837 8.892 97,000 +0.07(+0.74%)
Aug 08, 2016 8.855 8.892 8.823 8.827 99,701 -0.04(-0.43%)
Aug 05, 2016 8.774 8.866 8.728 8.866 140,076 +0.12(+1.37%)
Aug 04, 2016 8.746 8.755 8.705 8.746 104,520 +0.01(+0.16%)
Aug 03, 2016 8.677 8.732 8.668 8.732 128,473 +0.10(+1.12%)
Aug 02, 2016 8.700 8.783 8.636 8.636 119,023 -0.12(-1.37%)
Aug 01, 2016 8.764 8.794 8.705 8.755 106,856 +0.06(+0.63%)
Jul 29, 2016 8.783 8.783 8.700 8.700 110,777 -0.03(-0.32%)
Jul 28, 2016 8.751 8.847 8.709 8.728 120,657 -0.05(-0.52%)
Jul 27, 2016 8.751 8.824 8.751 8.774 82,255 +0.01(+0.10%)
Jul 26, 2016 8.783 8.783 8.682 8.764 196,934 +0.00(+0.00%)
Jul 25, 2016 8.953 8.953 8.654 8.764 307,757 -0.16(-1.75%)
Jul 22, 2016 8.898 8.967 8.820 8.921 226,016 +0.06(+0.62%)
Jul 21, 2016 8.801 8.875 8.797 8.866 94,942 +0.06(+0.73%)
Jul 20, 2016 8.746 8.834 8.724 8.801 213,916 +0.06(+0.63%)
Jul 19, 2016 8.668 8.755 8.613 8.746 153,812 +0.08(+0.96%)
Jul 18, 2016 8.613 8.741 8.553 8.663 196,632 +0.05(+0.59%)
Jul 15, 2016 8.645 8.645 8.553 8.613 142,170 +0.03(+0.38%)
Jul 14, 2016 8.438 8.580 8.438 8.580 142,820 +0.14(+1.69%)
Jul 13, 2016 8.474 8.613 8.438 8.438 139,361 -0.14(-1.61%)
Jul 12, 2016 8.396 8.576 8.378 8.576 217,227 +0.22(+2.59%)
Jul 11, 2016 8.521 8.562 8.358 8.359 189,813 -0.10(-1.20%)
Jul 08, 2016 8.465 8.553 8.456 8.461 103,395 +0.08(+0.97%)
Jul 07, 2016 8.461 8.484 8.366 8.379 178,611 +0.07(+0.82%)
Jul 05, 2016 8.247 8.319 8.247 8.311 52,271 +0.10(+1.17%)
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.