NasdaqGM - Delayed Quote USD

Calamos Dynamic Convertible and Income Fund (CCD)

20.95 +0.08 (+0.38%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.87 21.07 20.80 20.95 20.95 110,300
Apr 17, 2024 21.06 21.06 20.83 20.87 20.87 75,300
Apr 16, 2024 20.81 20.84 20.69 20.73 20.73 65,700
Apr 15, 2024 21.39 21.49 20.81 20.82 20.82 99,300
Apr 12, 2024 21.75 21.75 21.26 21.32 21.32 118,000
Apr 11, 2024 0.20 Dividend
Apr 11, 2024 21.61 21.89 21.45 21.89 21.89 162,800
Apr 10, 2024 21.60 21.63 21.35 21.60 21.41 154,200
Apr 9, 2024 21.71 21.73 21.57 21.66 21.46 87,600
Apr 8, 2024 21.41 21.59 21.28 21.50 21.31 103,000
Apr 5, 2024 21.01 21.41 21.01 21.39 21.20 81,700
Apr 4, 2024 21.31 21.45 21.16 21.17 20.98 127,500
Apr 3, 2024 21.11 21.46 21.05 21.39 21.20 134,000
Apr 2, 2024 21.33 21.48 21.03 21.33 21.14 170,500
Apr 1, 2024 21.60 21.78 21.51 21.53 21.34 203,500
Mar 28, 2024 21.83 21.90 21.63 21.80 21.60 197,500
Mar 27, 2024 21.90 21.99 21.67 21.97 21.77 122,200
Mar 26, 2024 22.34 22.37 21.90 22.05 21.85 130,700
Mar 25, 2024 22.36 22.48 22.30 22.37 22.17 64,900
Mar 22, 2024 22.44 22.49 22.31 22.47 22.27 78,500
Mar 21, 2024 22.41 22.49 22.22 22.44 22.24 115,500
Mar 20, 2024 22.07 22.30 22.03 22.30 22.10 95,200
Mar 19, 2024 21.98 22.06 21.82 22.01 21.81 102,400
Mar 18, 2024 22.26 22.26 21.95 21.98 21.78 112,200
Mar 15, 2024 21.90 22.34 21.89 22.23 22.03 108,200
Mar 14, 2024 22.29 22.36 21.87 21.90 21.70 117,800
Mar 13, 2024 0.20 Dividend
Mar 13, 2024 22.61 22.61 22.23 22.36 22.16 94,600
Mar 12, 2024 22.90 23.03 22.41 22.42 22.02 260,800
Mar 11, 2024 22.55 22.82 22.45 22.76 22.36 259,600
Mar 8, 2024 22.14 22.42 22.00 22.39 21.99 161,900
Mar 7, 2024 21.96 22.42 21.72 21.95 21.56 141,900
Mar 6, 2024 21.54 21.90 21.54 21.84 21.45 124,000
Mar 5, 2024 21.49 21.73 21.47 21.49 21.11 167,400
Mar 4, 2024 21.32 21.49 21.32 21.44 21.06 102,000
Mar 1, 2024 21.24 21.40 21.20 21.32 20.94 70,400
Feb 29, 2024 21.21 21.38 21.18 21.23 20.86 61,000
Feb 28, 2024 21.19 21.23 21.11 21.14 20.77 99,500
Feb 27, 2024 21.19 21.30 21.10 21.19 20.82 64,300
Feb 26, 2024 21.05 21.13 21.01 21.04 20.67 62,600
Feb 23, 2024 21.05 21.10 20.96 21.00 20.63 41,800
Feb 22, 2024 21.02 21.02 20.90 20.94 20.57 72,300
Feb 21, 2024 20.95 21.00 20.76 20.90 20.53 142,100
Feb 20, 2024 21.26 21.34 21.03 21.09 20.72 71,200
Feb 16, 2024 21.20 21.30 21.04 21.12 20.75 129,500
Feb 15, 2024 21.41 21.48 21.31 21.35 20.97 62,900
Feb 14, 2024 21.19 21.42 21.05 21.42 21.04 71,700
Feb 13, 2024 21.25 21.25 21.01 21.09 20.72 87,500
Feb 12, 2024 21.50 21.50 21.33 21.35 20.97 58,200
Feb 9, 2024 0.20 Dividend
Feb 9, 2024 21.41 21.50 21.28 21.37 20.99 63,300
Feb 8, 2024 21.32 21.39 21.20 21.31 20.74 117,700
Feb 7, 2024 20.91 21.11 20.88 21.07 20.51 45,600
Feb 6, 2024 20.76 20.94 20.75 20.92 20.36 52,500
Feb 5, 2024 20.78 20.78 20.56 20.68 20.13 73,500
Feb 2, 2024 20.75 20.80 20.67 20.73 20.18 66,800
Feb 1, 2024 20.59 20.83 20.58 20.79 20.24 68,300
Jan 31, 2024 20.52 20.88 20.52 20.58 20.03 90,600
Jan 30, 2024 20.59 20.60 20.48 20.58 20.03 46,300
Jan 29, 2024 20.30 20.49 20.30 20.46 19.92 95,500
Jan 26, 2024 20.31 20.45 20.31 20.34 19.80 57,300
Jan 25, 2024 20.38 20.44 20.28 20.33 19.79 73,100
Jan 24, 2024 20.63 20.63 20.37 20.37 19.83 95,300
Jan 23, 2024 20.48 20.48 20.24 20.34 19.80 70,600
Jan 22, 2024 19.99 20.37 19.97 20.33 19.79 118,400
Jan 19, 2024 19.76 19.90 19.58 19.87 19.34 103,600
Jan 18, 2024 19.81 19.87 19.61 19.68 19.16 113,100
Jan 17, 2024 19.96 19.96 19.64 19.64 19.12 159,700
Jan 16, 2024 19.85 19.98 19.71 19.91 19.38 223,700
Jan 12, 2024 19.49 19.74 19.49 19.70 19.18 117,600
Jan 11, 2024 19.65 19.73 19.42 19.68 19.16 66,700
Jan 10, 2024 19.38 19.62 19.37 19.61 19.09 86,100
Jan 9, 2024 19.34 19.47 19.34 19.37 18.85 45,300
Jan 8, 2024 19.32 19.48 19.16 19.47 18.95 98,500
Jan 5, 2024 19.18 19.30 19.13 19.29 18.78 48,800
Jan 4, 2024 19.25 19.32 19.14 19.15 18.64 68,900
Jan 3, 2024 19.36 19.54 19.25 19.26 18.75 72,700
Jan 2, 2024 19.78 19.81 19.47 19.56 19.04 60,300
Dec 29, 2023 20.30 20.35 19.68 19.78 19.25 133,000
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 20.87 20.87 20.21 20.25 19.71 51,000
Dec 27, 2023 20.37 20.54 20.31 20.45 19.72 74,100
Dec 26, 2023 20.15 20.38 20.15 20.37 19.64 75,000
Dec 22, 2023 19.91 20.25 19.81 20.19 19.46 87,000
Dec 21, 2023 19.90 20.12 19.78 19.82 19.11 76,600
Dec 20, 2023 20.13 20.24 19.81 19.81 19.10 68,100
Dec 19, 2023 19.98 20.22 19.93 20.11 19.39 95,600
Dec 18, 2023 19.81 19.94 19.57 19.90 19.19 97,100
Dec 15, 2023 19.77 19.80 19.45 19.53 18.83 91,700
Dec 14, 2023 19.47 19.77 19.38 19.72 19.01 73,300
Dec 13, 2023 19.01 19.30 18.84 19.26 18.57 87,000
Dec 12, 2023 19.12 19.12 18.86 18.86 18.18 98,200
Dec 11, 2023 0.20 Dividend
Dec 11, 2023 19.28 19.30 18.95 19.00 18.32 69,600
Dec 8, 2023 19.00 19.44 18.97 19.38 18.50 99,300
Dec 7, 2023 18.91 18.99 18.75 18.98 18.11 73,900
Dec 6, 2023 18.78 19.01 18.75 18.75 17.89 81,800
Dec 5, 2023 18.84 18.84 18.67 18.70 17.85 107,100
Dec 4, 2023 18.97 19.15 18.60 18.86 18.00 80,100
Dec 1, 2023 18.93 19.10 18.64 18.97 18.10 102,300
Nov 30, 2023 18.95 18.95 18.58 18.88 18.02 130,100
Nov 29, 2023 19.02 19.07 18.84 18.89 18.03 68,100
Nov 28, 2023 18.82 19.03 18.82 18.95 18.09 83,200
Nov 27, 2023 18.95 18.98 18.82 18.90 18.04 96,700
Nov 24, 2023 18.97 19.05 18.87 18.98 18.11 31,800
Nov 22, 2023 18.85 19.03 18.83 19.00 18.13 67,800
Nov 21, 2023 18.91 18.96 18.77 18.83 17.97 53,300
Nov 20, 2023 18.97 19.03 18.90 18.91 18.05 129,300
Nov 17, 2023 18.63 18.83 18.63 18.82 17.96 92,300
Nov 16, 2023 18.78 18.80 18.60 18.70 17.85 65,600
Nov 15, 2023 18.82 18.91 18.65 18.72 17.87 88,200
Nov 14, 2023 18.44 18.73 18.36 18.72 17.87 58,000
Nov 13, 2023 0.20 Dividend
Nov 13, 2023 18.07 18.22 18.07 18.14 17.31 52,800
Nov 10, 2023 18.03 18.31 18.03 18.24 17.22 57,000
Nov 9, 2023 18.35 18.64 18.00 18.01 17.00 46,600
Nov 8, 2023 18.48 18.57 18.35 18.35 17.33 61,300
Nov 7, 2023 18.28 18.48 18.28 18.45 17.42 53,200
Nov 6, 2023 18.52 18.77 18.27 18.28 17.26 113,000
Nov 3, 2023 18.09 18.48 18.09 18.46 17.43 58,000
Nov 2, 2023 17.75 18.24 17.65 18.01 17.00 131,500
Nov 1, 2023 17.10 17.46 17.10 17.43 16.46 70,300
Oct 31, 2023 16.97 17.17 16.93 17.07 16.12 72,600
Oct 30, 2023 17.16 17.24 16.93 17.06 16.11 124,300
Oct 27, 2023 17.32 17.34 17.10 17.12 16.16 81,100
Oct 26, 2023 17.38 17.72 17.25 17.32 16.35 81,300
Oct 25, 2023 17.57 17.76 17.46 17.52 16.54 77,000
Oct 24, 2023 17.55 17.78 17.55 17.69 16.70 40,100
Oct 23, 2023 17.47 17.69 17.46 17.55 16.57 79,600
Oct 20, 2023 17.70 17.80 17.45 17.62 16.64 77,700
Oct 19, 2023 18.00 18.00 17.73 17.78 16.79 96,400
Oct 18, 2023 17.94 18.16 17.85 17.96 16.96 77,000
Oct 17, 2023 18.06 18.27 18.06 18.11 17.10 48,800
Oct 16, 2023 18.35 18.38 18.11 18.11 17.10 71,100
Oct 13, 2023 18.60 18.69 18.30 18.37 17.34 53,300
Oct 12, 2023 0.20 Dividend
Oct 12, 2023 18.70 18.82 18.42 18.49 17.46 56,700
Oct 11, 2023 18.90 18.95 18.72 18.95 17.71 53,000
Oct 10, 2023 18.39 18.79 18.39 18.79 17.56 72,200
Oct 9, 2023 18.31 18.49 18.30 18.40 17.19 35,400
Oct 6, 2023 18.12 18.44 18.07 18.36 17.16 79,000
Oct 5, 2023 18.14 18.16 17.97 18.12 16.93 110,100
Oct 4, 2023 18.15 18.18 17.94 18.14 16.95 76,700
Oct 3, 2023 18.35 18.71 18.06 18.14 16.95 83,600
Oct 2, 2023 18.55 18.81 18.50 18.52 17.31 67,900
Sep 29, 2023 18.72 18.85 18.60 18.64 17.42 53,600
Sep 28, 2023 18.54 18.78 18.52 18.66 17.44 62,000
Sep 27, 2023 18.64 18.72 18.44 18.63 17.41 56,400
Sep 26, 2023 18.85 18.98 18.57 18.66 17.44 82,400
Sep 25, 2023 19.03 19.10 18.86 18.89 17.65 82,000
Sep 22, 2023 19.16 19.32 19.11 19.22 17.96 63,600
Sep 21, 2023 19.45 19.54 19.18 19.19 17.93 63,400
Sep 20, 2023 19.61 19.78 19.56 19.56 18.28 46,200
Sep 19, 2023 19.67 19.67 19.50 19.63 18.34 60,400
Sep 18, 2023 19.67 19.78 19.45 19.62 18.33 75,300
Sep 15, 2023 19.61 19.74 19.43 19.50 18.23 67,100
Sep 14, 2023 19.84 19.88 19.66 19.71 18.42 54,200
Sep 13, 2023 19.74 19.90 19.63 19.71 18.42 56,400
Sep 12, 2023 19.94 19.95 19.32 19.82 18.52 48,700
Sep 11, 2023 0.20 Dividend
Sep 11, 2023 20.00 20.02 19.90 19.96 18.65 44,000
Sep 8, 2023 20.05 20.18 20.01 20.08 18.58 52,000
Sep 7, 2023 20.05 20.13 19.94 20.10 18.60 38,700
Sep 6, 2023 20.20 20.29 19.96 20.15 18.65 42,500
Sep 5, 2023 20.29 20.42 20.17 20.22 18.71 53,200
Sep 1, 2023 20.30 20.42 20.24 20.29 18.78 40,800
Aug 31, 2023 20.10 20.32 20.10 20.30 18.79 61,500
Aug 30, 2023 20.08 20.18 20.05 20.08 18.58 61,000
Aug 29, 2023 19.76 20.10 19.74 20.05 18.55 70,400
Aug 28, 2023 19.75 19.84 19.69 19.75 18.28 62,600
Aug 25, 2023 19.73 19.83 19.61 19.74 18.27 60,100
Aug 24, 2023 19.99 19.99 19.72 19.74 18.27 68,100
Aug 23, 2023 19.89 20.07 19.84 19.97 18.48 89,900
Aug 22, 2023 19.95 19.95 19.77 19.89 18.41 33,700
Aug 21, 2023 19.70 19.93 19.70 19.90 18.42 51,400
Aug 18, 2023 19.80 19.88 19.80 19.84 18.36 61,100
Aug 17, 2023 20.21 20.22 19.87 19.91 18.42 63,500
Aug 16, 2023 20.20 20.22 20.00 20.06 18.56 52,900
Aug 15, 2023 20.40 20.45 20.22 20.25 18.74 45,400
Aug 14, 2023 20.60 20.65 20.41 20.41 18.89 70,600
Aug 11, 2023 20.49 20.65 20.49 20.60 19.06 46,700
Aug 10, 2023 0.20 Dividend
Aug 10, 2023 20.65 20.83 20.60 20.68 19.14 50,500
Aug 9, 2023 20.81 20.93 20.62 20.81 19.08 61,800
Aug 8, 2023 20.80 20.88 20.67 20.79 19.06 78,900
Aug 7, 2023 20.80 20.97 20.74 20.80 19.07 81,200
Aug 4, 2023 20.71 20.95 20.69 20.77 19.04 75,200
Aug 3, 2023 20.68 20.86 20.60 20.60 18.88 88,600
Aug 2, 2023 21.05 21.13 20.74 20.81 19.08 86,900
Aug 1, 2023 21.30 21.30 21.12 21.20 19.43 54,000
Jul 31, 2023 21.11 21.37 21.05 21.30 19.53 71,700
Jul 28, 2023 20.95 21.14 20.95 20.98 19.23 94,100
Jul 27, 2023 21.36 21.43 20.82 20.88 19.14 193,600
Jul 26, 2023 21.25 21.35 21.19 21.30 19.53 69,400
Jul 25, 2023 21.21 21.39 21.21 21.34 19.56 105,200
Jul 24, 2023 21.16 21.38 21.16 21.28 19.51 76,800
Jul 21, 2023 21.09 21.28 21.09 21.16 19.40 50,900
Jul 20, 2023 21.28 21.28 20.97 21.09 19.33 132,200
Jul 19, 2023 21.14 21.30 21.13 21.20 19.43 76,900
Jul 18, 2023 21.19 21.34 21.03 21.10 19.34 98,300
Jul 17, 2023 21.05 21.29 21.05 21.19 19.43 53,200
Jul 14, 2023 21.24 21.35 21.01 21.05 19.30 84,500
Jul 13, 2023 0.20 Dividend
Jul 13, 2023 21.22 21.48 21.21 21.29 19.52 72,400
Jul 12, 2023 21.65 21.65 21.30 21.34 19.38 184,100
Jul 11, 2023 21.30 21.48 21.24 21.43 19.47 59,100
Jul 10, 2023 20.98 21.31 20.70 21.29 19.34 78,900
Jul 7, 2023 21.05 21.29 21.05 21.07 19.14 59,900
Jul 6, 2023 21.48 21.57 21.05 21.05 19.12 110,700
Jul 5, 2023 21.73 21.80 21.57 21.65 19.67 86,800
Jul 3, 2023 21.70 21.95 21.60 21.95 19.94 45,500
Jun 30, 2023 21.88 21.88 21.52 21.74 19.75 84,600
Jun 29, 2023 21.73 21.94 21.55 21.62 19.64 75,900
Jun 28, 2023 21.75 21.99 21.50 21.69 19.70 72,900
Jun 27, 2023 21.16 21.85 21.13 21.60 19.62 80,900
Jun 26, 2023 21.53 21.69 21.06 21.10 19.17 106,200
Jun 23, 2023 22.12 22.24 21.55 21.56 19.58 78,200
Jun 22, 2023 22.45 22.46 22.07 22.07 20.05 51,500
Jun 21, 2023 22.96 23.10 22.43 22.44 20.38 101,200
Jun 20, 2023 23.39 23.50 23.01 23.04 20.93 172,400
Jun 16, 2023 23.46 23.69 23.31 23.45 21.30 67,200
Jun 15, 2023 23.01 23.28 22.99 23.25 21.12 101,800
Jun 14, 2023 23.00 23.17 22.84 23.04 20.93 100,700
Jun 13, 2023 22.22 23.17 22.02 23.03 20.92 148,300
Jun 12, 2023 23.47 23.65 22.73 22.80 20.71 168,100
Jun 9, 2023 0.20 Dividend
Jun 9, 2023 23.42 23.86 23.39 23.49 21.34 109,300
Jun 8, 2023 24.16 24.68 23.90 23.99 21.61 104,700
Jun 7, 2023 24.25 24.46 24.02 24.12 21.73 110,400
Jun 6, 2023 23.87 24.12 23.75 24.06 21.68 100,000
Jun 5, 2023 23.77 23.90 23.54 23.85 21.49 58,400
Jun 2, 2023 23.76 24.09 23.28 23.82 21.46 85,400
Jun 1, 2023 23.10 23.65 23.03 23.57 21.24 96,400
May 31, 2023 22.95 23.09 22.73 23.06 20.78 113,800
May 30, 2023 22.62 23.00 22.62 22.95 20.68 59,300
May 26, 2023 22.55 22.74 22.44 22.67 20.42 109,400
May 25, 2023 22.77 22.77 22.42 22.63 20.39 53,000
May 24, 2023 22.71 22.77 22.39 22.64 20.40 152,200
May 23, 2023 22.92 23.16 22.73 22.87 20.60 86,400
May 22, 2023 23.03 23.28 22.87 22.94 20.67 75,500
May 19, 2023 22.99 23.13 22.92 23.03 20.75 67,400
May 18, 2023 22.85 22.99 22.53 22.99 20.71 93,300
May 17, 2023 22.48 22.81 22.35 22.75 20.50 102,000
May 16, 2023 22.40 22.61 22.36 22.47 20.24 64,300
May 15, 2023 22.44 22.69 22.28 22.55 20.32 74,500
May 12, 2023 22.17 22.56 22.17 22.34 20.13 47,500
May 11, 2023 0.20 Dividend
May 11, 2023 22.33 22.54 22.17 22.20 20.00 62,000
May 10, 2023 22.90 22.97 22.40 22.61 20.19 61,000
May 9, 2023 22.47 22.97 22.33 22.80 20.36 76,000
May 8, 2023 22.13 22.47 21.95 22.42 20.03 45,700
May 5, 2023 21.92 22.12 21.81 22.00 19.65 31,800
May 4, 2023 21.66 21.80 21.53 21.67 19.36 49,000
May 3, 2023 21.49 21.86 21.48 21.63 19.32 53,700
May 2, 2023 21.79 21.79 21.42 21.55 19.25 23,200
May 1, 2023 21.86 21.99 21.68 21.74 19.42 56,600
Apr 28, 2023 21.75 21.86 21.67 21.86 19.53 85,900
Apr 27, 2023 21.62 21.77 21.51 21.74 19.42 38,700
Apr 26, 2023 21.59 21.74 21.46 21.62 19.31 54,000
Apr 25, 2023 21.55 21.77 21.45 21.52 19.22 65,200
Apr 24, 2023 21.75 21.77 21.62 21.75 19.43 49,200
Apr 21, 2023 21.80 21.85 21.63 21.75 19.43 65,700
Apr 20, 2023 21.91 21.98 19.80 21.65 19.34 69,900
Apr 19, 2023 21.63 21.91 21.59 21.86 19.53 44,600

Related Tickers

CHY Calamos Convertible and High Income Fund
11.04
+0.18%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
19.21
+1.00%
 
CHI Calamos Convertible Opportunities and Income Fund
10.66
+0.19%
 
CSQ Calamos Strategic Total Return Fund
15.47
+0.26%
 
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.21
+1.06%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
18.01
-0.33%
 
HQH Abrdn Healthcare Investors
15.78
-1.87%
 
AWP abrdn Global Premier Properties Fund
3.5900
-0.55%
 
THW Abrdn World Healthcare Fund
12.49
+1.46%
 
PDO Pimco Dynamic Income Opportunities Fund
12.61
+0.08%