Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.47 -0.47 (-2.05%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 14, 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 (%)
May 31, 2017 9.984 10.01 9.924 9.934 107,551 -0.02(-0.20%)
May 30, 2017 9.934 9.999 9.919 9.954 106,756 +0.05(+0.55%)
May 26, 2017 9.914 10.03 9.874 9.899 139,772 -0.01(-0.15%)
May 25, 2017 10.06 10.06 9.894 9.914 270,896 -0.13(-1.34%)
May 24, 2017 10.02 10.05 9.974 10.05 171,117 +0.06(+0.65%)
May 23, 2017 9.924 9.989 9.899 9.984 125,942 +0.15(+1.52%)
May 22, 2017 9.934 9.950 9.834 9.834 193,686 -0.06(-0.66%)
May 19, 2017 9.869 9.964 9.869 9.899 132,763 +0.08(+0.81%)
May 18, 2017 9.820 9.849 9.775 9.820 137,999 -0.01(-0.10%)
May 17, 2017 9.934 9.934 9.800 9.829 257,789 -0.14(-1.40%)
May 16, 2017 9.815 9.984 9.795 9.969 173,583 +0.18(+1.89%)
May 15, 2017 9.780 9.790 9.730 9.785 123,887 +0.05(+0.56%)
May 12, 2017 9.800 9.800 9.680 9.730 104,486 -0.04(-0.46%)
May 11, 2017 9.745 9.834 9.730 9.775 133,936 +0.03(+0.31%)
May 10, 2017 9.730 9.765 9.690 9.745 142,558 +0.03(+0.31%)
May 09, 2017 9.785 9.839 9.715 9.715 127,616 -0.11(-1.12%)
May 08, 2017 9.805 9.838 9.779 9.825 163,946 +0.06(+0.65%)
May 05, 2017 9.707 9.761 9.603 9.761 230,635 +0.09(+0.92%)
May 04, 2017 9.726 9.726 9.568 9.672 164,077 -0.03(-0.36%)
May 03, 2017 9.726 9.726 9.622 9.707 137,379 +0.05(+0.51%)
May 02, 2017 9.726 9.726 9.657 9.657 139,828 -0.07(-0.71%)
May 01, 2017 9.717 9.726 9.697 9.726 122,565 +0.05(+0.51%)
Apr 28, 2017 9.766 9.766 9.642 9.677 202,864 -0.08(-0.81%)
Apr 27, 2017 9.741 9.757 9.717 9.756 108,720 +0.02(+0.25%)
Apr 26, 2017 9.766 9.811 9.712 9.731 192,286 -0.03(-0.30%)
Apr 25, 2017 9.816 9.825 9.726 9.761 196,886 -0.03(-0.30%)
Apr 24, 2017 9.771 9.834 9.726 9.791 216,281 +0.09(+0.97%)
Apr 21, 2017 9.712 9.726 9.672 9.697 148,454 +0.04(+0.46%)
Apr 20, 2017 9.657 9.657 9.623 9.652 174,823 +0.05(+0.57%)
Apr 19, 2017 9.618 9.642 9.558 9.598 329,193 +0.05(+0.52%)
Apr 18, 2017 9.528 9.578 9.509 9.548 162,261 -0.00(-0.05%)
Apr 17, 2017 9.642 9.676 9.519 9.553 186,884 -0.05(-0.57%)
Apr 13, 2017 9.632 9.642 9.563 9.608 143,272 -0.02(-0.26%)
Apr 12, 2017 9.583 9.657 9.553 9.632 186,886 +0.05(+0.52%)
Apr 11, 2017 9.449 9.583 9.449 9.583 101,277 +0.11(+1.20%)
Apr 10, 2017 9.533 9.548 9.420 9.469 151,208 -0.08(-0.88%)
Apr 07, 2017 9.751 9.751 9.449 9.553 175,366 -0.02(-0.22%)
Apr 06, 2017 9.545 9.579 9.481 9.575 180,112 +0.12(+1.30%)
Apr 05, 2017 9.521 9.545 9.452 9.452 124,782 -0.07(-0.72%)
Apr 04, 2017 9.491 9.521 9.452 9.521 97,273 +0.03(+0.36%)
Apr 03, 2017 9.476 9.516 9.442 9.486 159,739 +0.06(+0.62%)
Mar 31, 2017 9.452 9.457 9.388 9.427 121,353 +0.04(+0.42%)
Mar 30, 2017 9.516 9.530 9.368 9.388 339,082 -0.13(-1.34%)
Mar 29, 2017 9.471 9.516 9.462 9.516 122,239 +0.03(+0.36%)
Mar 28, 2017 9.432 9.535 9.388 9.481 229,920 +0.09(+0.99%)
Mar 27, 2017 9.305 9.388 9.305 9.388 194,523 +0.06(+0.63%)
Mar 24, 2017 9.256 9.388 9.256 9.329 133,681 +0.02(+0.26%)
Mar 23, 2017 9.319 9.432 9.305 9.305 179,040 -0.02(-0.26%)
Mar 22, 2017 9.177 9.349 9.177 9.329 161,510 +0.15(+1.66%)
Mar 21, 2017 9.373 9.447 9.157 9.177 191,745 -0.18(-1.89%)
Mar 20, 2017 9.383 9.427 9.354 9.354 98,932 -0.03(-0.37%)
Mar 17, 2017 9.373 9.398 9.359 9.388 96,880 +0.04(+0.47%)
Mar 16, 2017 9.300 9.393 9.300 9.344 159,619 -0.01(-0.10%)
Mar 15, 2017 9.314 9.363 9.172 9.354 170,150 +0.23(+2.47%)
Mar 14, 2017 9.108 9.204 9.040 9.128 131,344 +0.00(+0.00%)
Mar 13, 2017 9.285 9.373 9.118 9.128 167,684 -0.10(-1.06%)
Mar 10, 2017 9.187 9.256 9.118 9.226 108,053 +0.11(+1.24%)
Mar 09, 2017 9.226 9.241 9.069 9.113 314,334 -0.11(-1.22%)
Mar 08, 2017 9.471 9.471 9.209 9.226 275,911 -0.16(-1.74%)
Mar 07, 2017 9.351 9.389 9.307 9.389 328,446 +0.09(+0.99%)
Mar 06, 2017 9.307 9.315 9.263 9.297 143,366 -0.03(-0.37%)
Mar 03, 2017 9.321 9.331 9.273 9.331 146,827 +0.06(+0.68%)
Mar 02, 2017 9.214 9.312 9.209 9.268 173,275 +0.02(+0.21%)
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.