Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
29.22
+0.10 (0.33%)
At close: Jan 9, 2026, 4:00 PM EST
29.24
+0.02 (0.08%)
After-hours: Jan 9, 2026, 8:00 PM EST
CCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.14 | 29.24 | 29.14 | 29.22 | 29.22 | 0.33% | 9,406 |
| Jan 8, 2026 | 29.05 | 29.12 | 29.03 | 29.12 | 29.12 | 0.22% | 4,581 |
| Jan 7, 2026 | 29.12 | 29.12 | 29.06 | 29.06 | 29.06 | -0.06% | 5,380 |
| Jan 6, 2026 | 29.00 | 29.07 | 28.97 | 29.07 | 29.07 | 0.60% | 7,637 |
| Jan 5, 2026 | 28.77 | 28.92 | 28.77 | 28.90 | 28.90 | 0.27% | 8,724 |
| Jan 2, 2026 | 28.92 | 28.92 | 28.75 | 28.82 | 28.82 | - | 10,938 |
| Dec 31, 2025 | 28.84 | 28.89 | 28.79 | 28.82 | 28.82 | -0.18% | 3,896 |
| Dec 30, 2025 | 28.79 | 29.15 | 28.77 | 28.87 | 28.87 | 0.46% | 12,968 |
| Dec 29, 2025 | 28.81 | 28.82 | 28.71 | 28.74 | 28.74 | -0.30% | 12,623 |
| Dec 26, 2025 | 28.82 | 28.85 | 28.81 | 28.83 | 28.83 | 0.23% | 6,122 |
| Dec 24, 2025 | 28.62 | 28.80 | 28.62 | 28.76 | 28.76 | 0.52% | 5,817 |
| Dec 23, 2025 | 28.65 | 28.74 | 28.61 | 28.61 | 28.61 | -0.65% | 15,969 |
| Dec 22, 2025 | 28.79 | 28.83 | 28.71 | 28.80 | 28.58 | 0.63% | 6,139 |
| Dec 19, 2025 | 28.58 | 28.65 | 28.58 | 28.62 | 28.40 | 0.43% | 2,817 |
| Dec 18, 2025 | 28.53 | 28.62 | 28.49 | 28.49 | 28.28 | 0.34% | 4,278 |
| Dec 17, 2025 | 28.58 | 28.82 | 28.39 | 28.40 | 28.18 | -0.42% | 9,628 |
| Dec 16, 2025 | 28.57 | 28.59 | 28.46 | 28.52 | 28.30 | -0.35% | 9,762 |
| Dec 15, 2025 | 28.87 | 28.87 | 28.59 | 28.61 | 28.40 | 0.11% | 9,975 |
| Dec 12, 2025 | 28.78 | 28.78 | 28.58 | 28.58 | 28.37 | -0.40% | 2,891 |
| Dec 11, 2025 | 28.69 | 28.74 | 28.65 | 28.70 | 28.48 | -0.02% | 5,595 |
| Dec 10, 2025 | 28.69 | 28.74 | 28.60 | 28.70 | 28.48 | 0.14% | 10,231 |
| Dec 9, 2025 | 28.68 | 28.74 | 28.66 | 28.66 | 28.45 | -0.01% | 9,068 |
| Dec 8, 2025 | 28.92 | 28.92 | 28.67 | 28.67 | 28.45 | -0.52% | 11,919 |
| Dec 5, 2025 | 29.19 | 29.19 | 28.80 | 28.82 | 28.60 | 0.10% | 7,068 |
| Dec 4, 2025 | 28.73 | 28.80 | 28.65 | 28.79 | 28.57 | 0.16% | 6,235 |
| Dec 3, 2025 | 28.66 | 28.77 | 28.60 | 28.74 | 28.52 | 0.22% | 10,330 |
| Dec 2, 2025 | 28.75 | 28.77 | 28.65 | 28.68 | 28.46 | -0.13% | 4,843 |
| Dec 1, 2025 | 29.07 | 29.07 | 28.71 | 28.71 | 28.50 | -1.14% | 10,577 |
| Nov 28, 2025 | 28.95 | 29.06 | 28.95 | 29.05 | 28.64 | 0.76% | 3,342 |
| Nov 26, 2025 | 28.70 | 28.85 | 28.69 | 28.83 | 28.42 | 0.68% | 4,377 |
| Nov 25, 2025 | 28.45 | 28.63 | 28.40 | 28.63 | 28.23 | 0.96% | 5,278 |
| Nov 24, 2025 | 28.32 | 28.39 | 28.22 | 28.36 | 27.96 | 0.60% | 9,642 |
| Nov 21, 2025 | 28.07 | 28.22 | 28.03 | 28.19 | 27.79 | 0.59% | 8,078 |
| Nov 20, 2025 | 28.47 | 28.50 | 28.03 | 28.03 | 27.63 | -0.72% | 14,743 |
| Nov 19, 2025 | 28.29 | 28.34 | 28.20 | 28.23 | 27.83 | -0.42% | 6,156 |
| Nov 18, 2025 | 28.46 | 28.46 | 28.24 | 28.35 | 27.95 | -0.49% | 11,931 |
| Nov 17, 2025 | 28.78 | 28.78 | 28.46 | 28.49 | 28.09 | -0.36% | 27,775 |
| Nov 14, 2025 | 28.78 | 28.78 | 28.54 | 28.59 | 28.19 | -0.36% | 9,120 |
| Nov 13, 2025 | 28.99 | 28.99 | 28.70 | 28.70 | 28.29 | -0.75% | 18,409 |
| Nov 12, 2025 | 28.95 | 28.95 | 28.88 | 28.91 | 28.50 | 0.22% | 6,740 |
| Nov 11, 2025 | 28.97 | 28.97 | 28.72 | 28.85 | 28.44 | 0.46% | 10,577 |
| Nov 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.31 | 0.72% | 179 |
| Nov 7, 2025 | 28.51 | 28.51 | 28.43 | 28.51 | 28.11 | -0.13% | 3,134 |
| Nov 6, 2025 | 28.67 | 28.67 | 28.54 | 28.55 | 28.14 | -0.35% | 1,602 |
| Nov 5, 2025 | 28.65 | 28.66 | 28.55 | 28.65 | 28.24 | 0.23% | 2,685 |
| Nov 4, 2025 | 28.75 | 28.75 | 28.58 | 28.58 | 28.18 | -0.63% | 10,450 |
| Nov 3, 2025 | 28.90 | 28.90 | 28.69 | 28.76 | 28.35 | -0.54% | 3,357 |
| Oct 31, 2025 | 28.91 | 28.92 | 28.86 | 28.92 | 28.32 | 0.33% | 10,133 |
| Oct 30, 2025 | 28.85 | 28.86 | 28.82 | 28.82 | 28.23 | -0.03% | 1,377 |
| Oct 29, 2025 | 28.85 | 28.88 | 28.83 | 28.83 | 28.24 | -0.10% | 1,357 |