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 )

22.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2015 8.104 8.104 7.780 8.000 285,227 -0.05(-0.67%)
Aug 28, 2015 8.008 8.096 7.805 8.054 251,882 +0.21(+2.73%)
Aug 27, 2015 7.900 8.091 7.643 7.840 661,175 +0.06(+0.83%)
Aug 26, 2015 7.580 8.175 7.460 7.776 1,023,001 +0.31(+4.20%)
Aug 25, 2015 7.958 8.058 7.389 7.462 353,004 -0.25(-3.26%)
Aug 24, 2015 7.734 7.988 7.298 7.713 370,300 -0.35(-4.38%)
Aug 21, 2015 8.353 8.603 7.988 8.067 845,305 -0.39(-4.62%)
Aug 20, 2015 8.603 8.719 8.428 8.457 268,251 -0.13(-1.55%)
Aug 19, 2015 8.873 8.956 8.486 8.590 528,344 -0.27(-3.00%)
Aug 18, 2015 8.827 9.001 8.746 8.856 267,674 +0.14(+1.62%)
Aug 17, 2015 8.569 8.864 8.569 8.715 274,943 +0.09(+1.01%)
Aug 14, 2015 8.877 8.877 8.553 8.628 143,604 +0.06(+0.68%)
Aug 13, 2015 8.598 8.611 8.436 8.569 158,765 +0.01(+0.10%)
Aug 12, 2015 8.669 8.796 8.216 8.561 546,665 -0.07(-0.77%)
Aug 11, 2015 8.806 8.806 8.445 8.628 385,098 -0.02(-0.24%)
Aug 10, 2015 8.644 8.786 8.623 8.648 104,291 +0.00(+0.05%)
Aug 07, 2015 8.644 8.823 8.540 8.644 145,666 -0.14(-1.58%)
Aug 06, 2015 8.692 8.898 8.564 8.783 134,839 +0.07(+0.76%)
Aug 05, 2015 8.745 8.890 8.671 8.717 150,785 +0.06(+0.67%)
Aug 04, 2015 8.325 8.750 8.325 8.659 216,555 +0.16(+1.94%)
Aug 03, 2015 8.568 8.783 8.482 8.494 188,102 -0.12(-1.44%)
Jul 31, 2015 8.952 8.952 8.609 8.618 180,436 -0.09(-1.04%)
Jul 30, 2015 8.708 8.902 8.519 8.708 300,675 +0.05(+0.57%)
Jul 29, 2015 8.498 8.762 8.432 8.659 305,356 +0.22(+2.59%)
Jul 28, 2015 8.576 8.840 8.424 8.440 249,703 -0.10(-1.16%)
Jul 27, 2015 8.811 9.014 8.395 8.539 558,976 -0.32(-3.58%)
Jul 24, 2015 8.783 8.989 8.708 8.857 156,872 +0.14(+1.56%)
Jul 23, 2015 9.051 9.187 8.721 8.721 337,325 -0.34(-3.73%)
Jul 22, 2015 9.277 9.442 9.071 9.059 315,129 -0.12(-1.35%)
Jul 21, 2015 9.125 9.533 9.014 9.183 790,653 +0.06(+0.63%)
Jul 20, 2015 9.269 9.633 9.121 9.125 395,990 -0.09(-1.03%)
Jul 17, 2015 9.323 9.620 9.141 9.220 203,240 -0.19(-1.97%)
Jul 16, 2015 9.595 9.595 9.368 9.405 169,435 -0.03(-0.31%)
Jul 15, 2015 9.570 9.611 9.347 9.435 186,351 +0.03(+0.36%)
Jul 14, 2015 9.364 9.554 9.273 9.401 243,158 -0.02(-0.22%)
Jul 13, 2015 9.380 9.640 9.179 9.422 462,856 +0.12(+1.34%)
Jul 10, 2015 9.380 9.380 9.166 9.297 82,693 -0.07(-0.72%)
Jul 09, 2015 9.228 9.368 9.145 9.364 144,302 +0.14(+1.47%)
Jul 08, 2015 9.286 9.380 9.092 9.228 214,055 -0.05(-0.49%)
Jul 07, 2015 9.352 9.352 9.195 9.273 115,063 +0.03(+0.36%)
Jul 06, 2015 9.207 9.240 9.034 9.240 196,008 +0.07(+0.76%)
Jul 02, 2015 9.290 9.170 9.170 9.170 139,209 -0.06(-0.63%)
Jul 01, 2015 9.430 9.430 9.117 9.228 142,721 -0.08(-0.89%)
Jun 30, 2015 9.183 9.364 9.129 9.310 164,512 +0.06(+0.67%)
Jun 29, 2015 9.442 9.607 9.249 9.249 199,622 -0.20(-2.10%)
Jun 26, 2015 9.422 9.467 9.401 9.446 112,779 +0.05(+0.48%)
Jun 25, 2015 9.632 9.702 9.290 9.401 278,287 -0.08(-0.87%)
Jun 24, 2015 9.719 9.719 9.426 9.484 228,252 -0.10(-1.03%)
Jun 23, 2015 9.690 9.832 9.537 9.583 106,854 -0.18(-1.86%)
Jun 22, 2015 9.768 9.883 9.558 9.764 201,584 +0.09(+0.89%)
Jun 19, 2015 9.649 9.731 9.471 9.677 141,966 -0.01(-0.13%)
Jun 18, 2015 9.904 9.916 9.442 9.690 149,094 -0.14(-1.43%)
Jun 17, 2015 9.896 10.13 9.747 9.830 178,306 -0.01(-0.13%)
Jun 16, 2015 9.574 9.871 9.570 9.842 127,005 +0.17(+1.79%)
Jun 15, 2015 9.838 9.838 9.343 9.669 146,385 +0.18(+1.87%)
Jun 12, 2015 9.484 9.517 9.319 9.492 166,605 +0.06(+0.67%)
Jun 11, 2015 9.620 9.620 9.429 9.429 146,099 -0.09(-0.92%)
Jun 10, 2015 9.620 9.620 9.409 9.517 108,568 +0.02(+0.26%)
Jun 09, 2015 9.925 9.925 8.725 9.492 398,124 -0.42(-4.24%)
Jun 08, 2015 10.18 10.18 9.904 9.912 101,062 -0.17(-1.68%)
Jun 05, 2015 10.11 10.18 9.978 10.08 207,705 +0.07(+0.74%)
Jun 04, 2015 10.18 10.18 9.937 10.01 86,397 +0.02(+0.25%)
Jun 03, 2015 10.11 10.12 9.962 9.982 90,425 +0.00(+0.04%)
Jun 02, 2015 10.14 10.14 9.941 9.978 96,461 -0.09(-0.90%)
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.