Skip to main content
Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
27.58
-0.02 (-0.07%)
Jun 3, 2025, 10:00 AM - Market open

CCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202527.5627.6027.5027.6027.60-0.31%718
May 30, 202527.6327.6927.6327.6927.500.25%456
May 29, 202527.5027.6227.5027.6227.430.43%730
May 28, 202527.6327.6327.4327.5027.31-0.15%2,546
May 27, 202527.4527.5827.4527.5427.350.86%1,660
May 23, 202527.2527.3127.2527.3127.120.10%169
May 22, 202527.3027.3027.2127.2827.09-0.14%1,852
May 21, 202527.5627.5627.3227.3227.13-0.99%556
May 20, 202527.6827.6827.5927.5927.40-0.12%3,630
May 19, 202527.5827.6327.5727.6227.43-0.13%1,164
May 16, 202527.6627.6627.6627.6627.470.61%110
May 15, 202527.5027.5027.4827.4927.300.09%1,580
May 14, 202527.4827.4827.4727.4727.28-0.01%185
May 13, 202527.4027.5327.4027.4727.28-7,044
May 12, 202527.4427.4727.3727.4727.281.37%7,347
May 9, 202527.0027.1027.0027.1026.920.30%1,556
May 8, 202527.0827.1026.9827.0226.840.25%2,236
May 7, 202526.9626.9926.8826.9526.770.38%2,310
May 6, 202527.0227.0326.8526.8526.67-0.67%1,911
May 5, 202527.2027.2026.9827.0326.85-0.24%2,835
May 2, 202527.0127.1227.0127.0926.910.58%3,231
May 1, 202526.8526.9626.8526.9426.750.14%2,151
Apr 30, 202526.7226.9326.6726.9026.52-18,818
Apr 29, 202526.8926.9526.8626.9026.520.56%2,144
Apr 28, 202526.7426.7826.7326.7526.380.01%23,404
Apr 25, 202526.6726.7526.6726.7526.370.28%1,011
Apr 24, 202526.5226.6826.5226.6726.301.33%617
Apr 23, 202526.2826.3726.2826.3225.951.31%3,082
Apr 22, 202525.9026.0125.9025.9825.621.64%1,491
Apr 21, 202525.8725.8725.5025.5625.20-1.85%7,598
Apr 17, 202526.0926.0926.0426.0425.680.86%140
Apr 16, 202526.0526.0925.7725.8225.46-0.95%5,298
Apr 15, 202526.1726.1726.0326.0725.700.75%3,899
Apr 14, 202525.8825.8825.8025.8725.511.54%1,965
Apr 11, 202525.3125.5225.1625.4825.121.10%4,052
Apr 10, 202525.7725.7725.2025.2024.85-2.72%26,555
Apr 9, 202524.4825.9124.3625.9125.555.30%11,252
Apr 8, 202525.2925.4224.6124.6124.26-0.09%2,334
Apr 7, 202524.5524.8824.0324.6324.28-3.26%10,490
Apr 4, 202526.9526.9525.4525.4625.10-6.23%6,238
Apr 3, 202527.2627.3127.1527.1526.77-2.27%5,999
Apr 2, 202527.7227.8427.7127.7827.390.27%6,255
Apr 1, 202527.6027.7727.6027.7127.32-0.42%12,918
Mar 31, 202527.7127.8227.6327.8227.240.21%1,570
Mar 28, 202527.9827.9827.7727.7727.19-0.65%670
Mar 27, 202527.9927.9927.8927.9527.37-0.19%2,450
Mar 26, 202528.0028.0028.0028.0027.42-0.47%150
Mar 25, 202528.2028.2228.1428.1427.55-0.05%2,316
Mar 24, 202528.1528.1728.1228.1527.560.54%1,491
Mar 21, 202527.9128.0027.9028.0027.420.11%3,399