Calamos CEF Income & Arbitrage ETF (CCEF)

CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	28.46	28.46	28.33	28.33	28.33	0.06%	921
Jul 17, 2025	28.37	28.39	28.28	28.31	28.31	-0.11%	1,373
Jul 16, 2025	28.36	28.36	28.27	28.34	28.34	0.16%	7,078
Jul 15, 2025	28.43	28.43	28.28	28.30	28.30	-0.44%	840
Jul 14, 2025	28.38	28.42	28.28	28.42	28.42	0.37%	5,531
Jul 11, 2025	28.41	28.41	28.32	28.32	28.32	-0.29%	299
Jul 10, 2025	28.38	28.41	28.38	28.40	28.40	0.18%	1,309
Jul 9, 2025	28.44	28.44	28.35	28.35	28.35	0.01%	3,943
Jul 8, 2025	28.37	28.37	28.34	28.34	28.34	0.27%	5,657
Jul 7, 2025	28.30	28.30	28.20	28.27	28.27	-0.80%	3,225
Jul 3, 2025	28.54	28.54	28.42	28.50	28.50	-0.03%	976
Jul 2, 2025	28.27	28.50	28.27	28.50	28.50	0.44%	11,511
Jul 1, 2025	28.33	28.39	28.31	28.38	28.38	-0.31%	1,403
Jun 30, 2025	28.42	28.47	28.42	28.47	28.28	0.69%	5,158
Jun 27, 2025	28.34	28.34	28.27	28.27	28.08	0.39%	10,468
Jun 26, 2025	28.20	28.20	28.10	28.16	27.97	0.54%	1,649
Jun 25, 2025	28.11	28.11	27.99	28.01	27.82	-0.06%	1,626
Jun 24, 2025	27.94	28.03	27.94	28.03	27.84	0.89%	642
Jun 23, 2025	27.81	27.81	27.72	27.78	27.59	0.34%	1,155
Jun 20, 2025	27.65	27.82	27.65	27.69	27.50	-0.16%	841
Jun 18, 2025	27.75	27.79	27.73	27.73	27.55	0.05%	394
Jun 17, 2025	27.85	27.85	27.71	27.71	27.53	-0.51%	1,914
Jun 16, 2025	27.96	27.96	27.86	27.86	27.67	-0.05%	681
Jun 13, 2025	27.89	27.93	27.85	27.87	27.69	-0.30%	2,485
Jun 12, 2025	28.04	28.04	27.86	27.95	27.77	0.28%	3,107
Jun 11, 2025	27.90	27.93	27.88	27.88	27.69	0.32%	610
Jun 10, 2025	27.84	27.86	27.76	27.79	27.60	0.12%	4,122
Jun 9, 2025	27.68	27.81	27.68	27.76	27.57	0.03%	1,002
Jun 6, 2025	27.72	27.76	27.68	27.75	27.56	0.54%	2,484
Jun 5, 2025	27.67	27.67	27.60	27.60	27.42	-0.13%	12,314
Jun 4, 2025	27.69	27.69	27.61	27.64	27.45	-0.05%	1,005
Jun 3, 2025	27.58	27.65	27.58	27.65	27.47	0.18%	383
Jun 2, 2025	27.56	27.60	27.50	27.60	27.42	-0.31%	718
May 30, 2025	27.63	27.69	27.63	27.69	27.31	0.25%	456
May 29, 2025	27.50	27.62	27.50	27.62	27.25	0.43%	730
May 28, 2025	27.63	27.63	27.43	27.50	27.13	-0.15%	2,546
May 27, 2025	27.45	27.58	27.45	27.54	27.17	0.86%	1,660
May 23, 2025	27.25	27.31	27.25	27.31	26.94	0.10%	169
May 22, 2025	27.30	27.30	27.21	27.28	26.91	-0.14%	1,852
May 21, 2025	27.56	27.56	27.32	27.32	26.95	-0.99%	556
May 20, 2025	27.68	27.68	27.59	27.59	27.22	-0.12%	3,630
May 19, 2025	27.58	27.63	27.57	27.62	27.25	-0.13%	1,164
May 16, 2025	27.66	27.66	27.66	27.66	27.29	0.61%	110
May 15, 2025	27.50	27.50	27.48	27.49	27.12	0.09%	1,580
May 14, 2025	27.48	27.48	27.47	27.47	27.10	-0.01%	185
May 13, 2025	27.40	27.53	27.40	27.47	27.10	-	7,044
May 12, 2025	27.44	27.47	27.37	27.47	27.10	1.37%	7,347
May 9, 2025	27.00	27.10	27.00	27.10	26.74	0.30%	1,556
May 8, 2025	27.08	27.10	26.98	27.02	26.66	0.25%	2,236
May 7, 2025	26.96	26.99	26.88	26.95	26.59	0.38%	2,310

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.