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 )

22.80 -0.18 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 8.003 8.097 7.944 7.953 263,441 -0.09(-1.12%)
Apr 28, 2016 8.061 8.124 8.039 8.043 246,146 -0.04(-0.45%)
Apr 27, 2016 8.102 8.102 8.039 8.079 250,283 -0.05(-0.61%)
Apr 26, 2016 8.237 8.237 8.093 8.129 248,705 -0.08(-0.94%)
Apr 25, 2016 8.246 8.246 8.165 8.206 180,894 -0.01(-0.16%)
Apr 22, 2016 8.070 8.219 8.066 8.219 99,471 +0.13(+1.62%)
Apr 21, 2016 8.075 8.156 8.048 8.088 260,665 +0.02(+0.28%)
Apr 20, 2016 8.052 8.066 7.944 8.066 256,486 +0.05(+0.68%)
Apr 19, 2016 8.043 8.052 7.957 8.012 132,465 +0.03(+0.40%)
Apr 18, 2016 8.030 8.118 7.966 7.980 273,411 -0.04(-0.45%)
Apr 15, 2016 8.251 8.251 7.935 8.016 180,919 +0.01(+0.11%)
Apr 14, 2016 8.025 8.025 7.930 8.007 129,159 +0.02(+0.28%)
Apr 13, 2016 7.989 8.034 7.921 7.984 164,342 +0.04(+0.45%)
Apr 12, 2016 7.899 7.948 7.840 7.948 106,115 +0.09(+1.09%)
Apr 11, 2016 7.890 7.890 7.836 7.863 110,442 +0.05(+0.64%)
Apr 08, 2016 7.872 7.872 7.781 7.813 131,186 -0.01(-0.08%)
Apr 07, 2016 7.783 7.837 7.743 7.819 177,654 +0.04(+0.52%)
Apr 06, 2016 7.721 7.783 7.678 7.779 204,206 +0.10(+1.34%)
Apr 05, 2016 7.698 7.698 7.644 7.676 199,283 -0.04(-0.58%)
Apr 04, 2016 7.756 7.797 7.698 7.721 232,136 -0.04(-0.46%)
Apr 01, 2016 7.765 7.819 7.734 7.756 75,490 +0.03(+0.41%)
Mar 31, 2016 7.747 7.792 7.671 7.725 230,870 -0.02(-0.29%)
Mar 30, 2016 7.779 7.814 7.738 7.747 224,614 +0.05(+0.70%)
Mar 29, 2016 7.698 7.729 7.609 7.694 409,966 -0.01(-0.17%)
Mar 28, 2016 7.752 7.752 7.667 7.707 236,682 +0.02(+0.23%)
Mar 24, 2016 7.788 7.689 7.689 7.689 246,954 -0.09(-1.15%)
Mar 23, 2016 7.872 7.872 7.765 7.779 127,214 -0.05(-0.63%)
Mar 22, 2016 7.805 7.846 7.756 7.828 119,996 +0.03(+0.40%)
Mar 21, 2016 7.801 7.814 7.756 7.796 147,396 +0.02(+0.29%)
Mar 18, 2016 7.841 7.841 7.734 7.774 179,430 +0.00(+0.00%)
Mar 17, 2016 7.712 7.832 7.712 7.774 215,952 +0.01(+0.17%)
Mar 16, 2016 7.770 7.823 7.725 7.761 363,311 +0.03(+0.35%)
Mar 15, 2016 7.810 7.810 7.658 7.734 222,817 +0.02(+0.23%)
Mar 14, 2016 7.716 7.719 7.622 7.716 162,332 +0.05(+0.70%)
Mar 11, 2016 7.689 7.770 7.640 7.662 186,318 +0.01(+0.12%)
Mar 10, 2016 7.703 7.712 7.506 7.653 316,394 +0.07(+0.88%)
Mar 09, 2016 7.622 7.653 7.573 7.586 119,215 -0.07(-0.88%)
Mar 08, 2016 7.734 7.752 7.618 7.653 153,733 -0.11(-1.46%)
Mar 07, 2016 7.784 7.851 7.696 7.767 230,508 +0.00(+0.00%)
Mar 04, 2016 7.762 7.767 7.620 7.767 296,307 +0.15(+2.04%)
Mar 03, 2016 7.567 7.877 7.443 7.612 194,839 +0.13(+1.72%)
Mar 02, 2016 7.439 7.501 7.333 7.483 282,176 +0.09(+1.20%)
Mar 01, 2016 7.368 7.403 7.266 7.395 163,921 +0.21(+2.90%)
Feb 29, 2016 7.164 7.319 7.164 7.186 272,664 -0.03(-0.43%)
Feb 26, 2016 7.231 7.240 7.173 7.217 112,805 +0.05(+0.74%)
Feb 25, 2016 7.186 7.248 7.102 7.164 287,517 +0.07(+0.94%)
Feb 24, 2016 7.240 7.240 7.029 7.098 235,962 +0.00(+0.00%)
Feb 23, 2016 7.195 7.240 7.089 7.098 215,614 -0.13(-1.84%)
Feb 22, 2016 7.151 7.246 7.098 7.231 205,212 +0.22(+3.16%)
Feb 19, 2016 7.009 7.014 6.934 7.009 164,457 +0.06(+0.83%)
Feb 18, 2016 6.983 7.027 6.930 6.952 201,953 +0.06(+0.93%)
Feb 17, 2016 6.863 7.076 6.863 6.888 301,099 +0.05(+0.68%)
Feb 16, 2016 7.023 7.023 6.788 6.841 255,202 +0.08(+1.25%)
Feb 12, 2016 6.788 6.757 6.757 6.757 186,995 +0.15(+2.35%)
Feb 11, 2016 6.575 6.795 6.540 6.602 480,195 -0.21(-3.12%)
Feb 10, 2016 6.952 6.952 6.788 6.815 175,496 +0.00(+0.00%)
Feb 09, 2016 6.974 6.992 6.788 6.815 222,884 -0.18(-2.53%)
Feb 08, 2016 7.089 7.094 6.828 6.992 258,811 -0.12(-1.67%)
Feb 05, 2016 7.270 7.270 7.077 7.110 135,035 -0.09(-1.25%)
Feb 04, 2016 7.130 7.205 7.130 7.200 189,810 +0.02(+0.31%)
Feb 03, 2016 7.187 7.253 7.126 7.178 199,149 -0.00(-0.06%)
Feb 02, 2016 7.253 7.384 7.134 7.183 260,722 -0.07(-0.91%)
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.