Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
27.47
+0.37 (1.37%)
May 12, 2025, 4:00 PM - Market closed
CCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.44 | 27.47 | 27.37 | 27.47 | 27.47 | 1.37% | 7,347 |
| May 9, 2025 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.30% | 1,556 |
| May 8, 2025 | 27.08 | 27.10 | 26.98 | 27.02 | 27.02 | 0.25% | 2,236 |
| May 7, 2025 | 26.96 | 26.99 | 26.88 | 26.95 | 26.95 | 0.38% | 2,310 |
| May 6, 2025 | 27.02 | 27.03 | 26.85 | 26.85 | 26.85 | -0.67% | 1,911 |
| May 5, 2025 | 27.20 | 27.20 | 26.98 | 27.03 | 27.03 | -0.24% | 2,835 |
| May 2, 2025 | 27.01 | 27.12 | 27.01 | 27.09 | 27.09 | 0.58% | 3,231 |
| May 1, 2025 | 26.85 | 26.96 | 26.85 | 26.94 | 26.94 | 0.14% | 2,151 |
| Apr 30, 2025 | 26.72 | 26.93 | 26.67 | 26.90 | 26.71 | - | 18,818 |
| Apr 29, 2025 | 26.89 | 26.95 | 26.86 | 26.90 | 26.71 | 0.56% | 2,144 |
| Apr 28, 2025 | 26.74 | 26.78 | 26.73 | 26.75 | 26.56 | 0.01% | 23,404 |
| Apr 25, 2025 | 26.67 | 26.75 | 26.67 | 26.75 | 26.55 | 0.28% | 1,011 |
| Apr 24, 2025 | 26.52 | 26.68 | 26.52 | 26.67 | 26.48 | 1.33% | 617 |
| Apr 23, 2025 | 26.28 | 26.37 | 26.28 | 26.32 | 26.13 | 1.31% | 3,082 |
| Apr 22, 2025 | 25.90 | 26.01 | 25.90 | 25.98 | 25.79 | 1.64% | 1,491 |
| Apr 21, 2025 | 25.87 | 25.87 | 25.50 | 25.56 | 25.38 | -1.85% | 7,598 |
| Apr 17, 2025 | 26.09 | 26.09 | 26.04 | 26.04 | 25.85 | 0.86% | 140 |
| Apr 16, 2025 | 26.05 | 26.09 | 25.77 | 25.82 | 25.63 | -0.95% | 5,298 |
| Apr 15, 2025 | 26.17 | 26.17 | 26.03 | 26.07 | 25.88 | 0.75% | 3,899 |
| Apr 14, 2025 | 25.88 | 25.88 | 25.80 | 25.87 | 25.69 | 1.54% | 1,965 |
| Apr 11, 2025 | 25.31 | 25.52 | 25.16 | 25.48 | 25.30 | 1.10% | 4,052 |
| Apr 10, 2025 | 25.77 | 25.77 | 25.20 | 25.20 | 25.02 | -2.72% | 26,555 |
| Apr 9, 2025 | 24.48 | 25.91 | 24.36 | 25.91 | 25.72 | 5.30% | 11,252 |
| Apr 8, 2025 | 25.29 | 25.42 | 24.61 | 24.61 | 24.43 | -0.09% | 2,334 |
| Apr 7, 2025 | 24.55 | 24.88 | 24.03 | 24.63 | 24.45 | -3.26% | 10,490 |
| Apr 4, 2025 | 26.95 | 26.95 | 25.45 | 25.46 | 25.27 | -6.23% | 6,238 |
| Apr 3, 2025 | 27.26 | 27.31 | 27.15 | 27.15 | 26.95 | -2.27% | 5,999 |
| Apr 2, 2025 | 27.72 | 27.84 | 27.71 | 27.78 | 27.58 | 0.27% | 6,255 |
| Apr 1, 2025 | 27.60 | 27.77 | 27.60 | 27.71 | 27.51 | -0.42% | 12,918 |
| Mar 31, 2025 | 27.71 | 27.82 | 27.63 | 27.82 | 27.43 | 0.21% | 1,570 |
| Mar 28, 2025 | 27.98 | 27.98 | 27.77 | 27.77 | 27.38 | -0.65% | 670 |
| Mar 27, 2025 | 27.99 | 27.99 | 27.89 | 27.95 | 27.56 | -0.19% | 2,450 |
| Mar 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | -0.47% | 150 |
| Mar 25, 2025 | 28.20 | 28.22 | 28.14 | 28.14 | 27.74 | -0.05% | 2,316 |
| Mar 24, 2025 | 28.15 | 28.17 | 28.12 | 28.15 | 27.75 | 0.54% | 1,491 |
| Mar 21, 2025 | 27.91 | 28.00 | 27.90 | 28.00 | 27.60 | 0.11% | 3,399 |
| Mar 20, 2025 | 27.87 | 28.18 | 27.87 | 27.97 | 27.58 | -0.36% | 3,226 |
| Mar 19, 2025 | 27.88 | 28.07 | 27.88 | 28.07 | 27.67 | 1.08% | 5,584 |
| Mar 18, 2025 | 27.82 | 27.83 | 27.75 | 27.77 | 27.38 | -0.43% | 33,395 |
| Mar 17, 2025 | 27.59 | 27.96 | 27.59 | 27.89 | 27.50 | 1.31% | 63,040 |
| Mar 14, 2025 | 27.57 | 27.57 | 27.53 | 27.53 | 27.14 | 1.08% | 2,286 |
| Mar 13, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 26.85 | -0.34% | 80 |
| Mar 12, 2025 | 27.43 | 27.43 | 27.28 | 27.33 | 26.94 | -0.40% | 4,449 |
| Mar 11, 2025 | 27.28 | 27.44 | 27.28 | 27.44 | 27.05 | 0.52% | 4,144 |
| Mar 10, 2025 | 27.45 | 27.49 | 27.23 | 27.30 | 26.91 | -0.91% | 9,412 |
| Mar 7, 2025 | 27.63 | 27.63 | 27.34 | 27.55 | 27.16 | 0.04% | 8,149 |
| Mar 6, 2025 | 27.70 | 27.70 | 27.49 | 27.54 | 27.15 | -1.36% | 2,206 |
| Mar 5, 2025 | 27.66 | 27.93 | 27.66 | 27.92 | 27.53 | 0.79% | 11,011 |
| Mar 4, 2025 | 27.94 | 27.94 | 27.66 | 27.70 | 27.31 | -1.18% | 4,096 |
| Mar 3, 2025 | 28.39 | 28.39 | 28.03 | 28.03 | 27.63 | -1.00% | 3,405 |