Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
29.03
+0.13 (0.44%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.02 | 29.03 | 28.96 | 29.03 | 29.03 | 0.45% | 1,648 |
| Oct 7, 2025 | 28.85 | 29.01 | 28.84 | 28.90 | 28.90 | - | 8,449 |
| Oct 6, 2025 | 29.20 | 29.20 | 28.84 | 28.90 | 28.90 | -0.07% | 4,086 |
| Oct 3, 2025 | 28.97 | 28.97 | 28.88 | 28.92 | 28.92 | 0.08% | 889 |
| Oct 2, 2025 | 28.97 | 28.97 | 28.84 | 28.89 | 28.89 | -0.06% | 1,362 |
| Oct 1, 2025 | 28.91 | 28.91 | 28.88 | 28.91 | 28.91 | -0.62% | 5,169 |
| Sep 30, 2025 | 29.01 | 29.09 | 28.95 | 29.09 | 28.90 | 0.38% | 3,362 |
| Sep 29, 2025 | 28.95 | 28.98 | 28.84 | 28.98 | 28.79 | 0.43% | 4,358 |
| Sep 26, 2025 | 28.89 | 28.90 | 28.78 | 28.86 | 28.67 | 0.09% | 3,893 |
| Sep 25, 2025 | 28.91 | 28.92 | 28.81 | 28.83 | 28.64 | -0.38% | 2,954 |
| Sep 24, 2025 | 29.07 | 29.07 | 28.94 | 28.94 | 28.75 | -0.28% | 1,937 |
| Sep 23, 2025 | 29.12 | 29.12 | 29.02 | 29.02 | 28.83 | -0.09% | 3,701 |
| Sep 22, 2025 | 29.08 | 29.08 | 29.04 | 29.05 | 28.85 | 0.10% | 1,346 |
| Sep 19, 2025 | 29.08 | 29.08 | 29.02 | 29.02 | 28.82 | -0.17% | 131 |
| Sep 18, 2025 | 29.08 | 29.08 | 28.94 | 29.07 | 28.87 | 0.29% | 5,567 |
| Sep 17, 2025 | 28.90 | 29.09 | 28.90 | 28.98 | 28.79 | -0.08% | 13,634 |
| Sep 16, 2025 | 28.99 | 29.05 | 28.98 | 29.01 | 28.81 | -0.05% | 5,558 |
| Sep 15, 2025 | 29.07 | 29.07 | 28.92 | 29.02 | 28.83 | 0.35% | 3,753 |
| Sep 12, 2025 | 28.95 | 28.95 | 28.90 | 28.92 | 28.73 | -0.02% | 4,143 |
| Sep 11, 2025 | 28.86 | 28.97 | 28.86 | 28.93 | 28.74 | 0.22% | 1,411 |
| Sep 10, 2025 | 28.85 | 28.88 | 28.85 | 28.86 | 28.67 | 0.22% | 917 |
| Sep 9, 2025 | 28.81 | 28.81 | 28.75 | 28.80 | 28.61 | 0.16% | 566 |
| Sep 8, 2025 | 28.81 | 28.83 | 28.76 | 28.76 | 28.57 | 0.22% | 2,165 |
| Sep 5, 2025 | 28.88 | 28.88 | 28.63 | 28.69 | 28.50 | -0.13% | 1,849 |
| Sep 4, 2025 | 28.55 | 28.79 | 28.55 | 28.73 | 28.54 | 0.61% | 15,391 |
| Sep 3, 2025 | 28.63 | 28.63 | 28.54 | 28.56 | 28.37 | 0.06% | 722 |
| Sep 2, 2025 | 28.71 | 28.71 | 28.47 | 28.54 | 28.35 | -1.03% | 4,540 |
| Aug 29, 2025 | 28.86 | 28.86 | 28.82 | 28.84 | 28.46 | -0.22% | 487 |
| Aug 28, 2025 | 28.94 | 28.94 | 28.80 | 28.90 | 28.52 | 0.45% | 14,520 |
| Aug 27, 2025 | 28.86 | 28.86 | 28.76 | 28.77 | 28.39 | 0.10% | 1,555 |
| Aug 26, 2025 | 28.78 | 28.78 | 28.67 | 28.74 | 28.36 | 0.06% | 5,092 |
| Aug 25, 2025 | 28.73 | 28.77 | 28.73 | 28.73 | 28.35 | -0.09% | 853 |
| Aug 22, 2025 | 28.66 | 28.81 | 28.66 | 28.75 | 28.37 | 0.81% | 1,648 |
| Aug 21, 2025 | 28.57 | 28.58 | 28.47 | 28.52 | 28.15 | -0.38% | 2,652 |
| Aug 20, 2025 | 28.63 | 28.63 | 28.55 | 28.63 | 28.25 | 0.10% | 3,175 |
| Aug 19, 2025 | 28.60 | 28.61 | 28.59 | 28.60 | 28.22 | 0.02% | 3,495 |
| Aug 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | -0.14% | 250 |
| Aug 15, 2025 | 28.84 | 28.84 | 28.64 | 28.64 | 28.26 | -0.08% | 6,611 |
| Aug 14, 2025 | 28.67 | 28.67 | 28.51 | 28.66 | 28.28 | 0.12% | 3,693 |
| Aug 13, 2025 | 28.62 | 28.63 | 28.56 | 28.63 | 28.25 | 0.46% | 727 |
| Aug 12, 2025 | 28.47 | 28.49 | 28.42 | 28.49 | 28.12 | 0.61% | 1,348 |
| Aug 11, 2025 | 28.53 | 28.53 | 28.32 | 28.32 | 27.95 | -0.43% | 1,105 |
| Aug 8, 2025 | 28.45 | 28.49 | 28.44 | 28.44 | 28.07 | 0.23% | 1,584 |
| Aug 7, 2025 | 28.51 | 28.51 | 28.38 | 28.38 | 28.00 | 0.18% | 2,648 |
| Aug 6, 2025 | 28.39 | 28.40 | 28.33 | 28.33 | 27.95 | 0.05% | 2,821 |
| Aug 5, 2025 | 28.36 | 28.36 | 28.29 | 28.31 | 27.94 | 0.02% | 2,092 |
| Aug 4, 2025 | 28.28 | 28.31 | 28.28 | 28.31 | 27.93 | 0.58% | 1,047 |
| Aug 1, 2025 | 28.42 | 28.42 | 28.10 | 28.14 | 27.77 | -1.27% | 1,326 |
| Jul 31, 2025 | 28.60 | 28.62 | 28.49 | 28.51 | 27.94 | 0.12% | 4,165 |
| Jul 30, 2025 | 28.54 | 28.54 | 28.47 | 28.47 | 27.91 | -0.09% | 1,142 |