Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
29.41
-0.09 (-0.30%)
At close: May 12, 2026, 4:00 PM EDT
29.41
0.00 (0.00%)
After-hours: May 12, 2026, 4:10 PM EDT
CCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | - | -0.20% | 173 |
| May 11, 2026 | 29.29 | 29.55 | 29.29 | 29.50 | 29.50 | 0.12% | 2,590 |
| May 8, 2026 | 29.37 | 29.49 | 29.37 | 29.46 | 29.46 | 0.64% | 3,295 |
| May 7, 2026 | 29.47 | 29.47 | 29.28 | 29.28 | 29.28 | -0.84% | 1,986 |
| May 6, 2026 | 29.53 | 29.56 | 29.48 | 29.53 | 29.53 | 0.50% | 4,455 |
| May 5, 2026 | 29.33 | 29.40 | 29.33 | 29.38 | 29.38 | 0.57% | 2,338 |
| May 4, 2026 | 29.39 | 29.40 | 29.16 | 29.21 | 29.21 | -0.64% | 2,818 |
| May 1, 2026 | 29.39 | 29.47 | 29.39 | 29.40 | 29.40 | -0.61% | 2,529 |
| Apr 30, 2026 | 29.31 | 29.63 | 29.31 | 29.58 | 29.39 | 1.15% | 3,733 |
| Apr 29, 2026 | 29.23 | 29.25 | 29.22 | 29.25 | 29.05 | -0.59% | 686 |
| Apr 28, 2026 | 29.27 | 29.42 | 29.27 | 29.42 | 29.23 | 0.44% | 1,190 |
| Apr 27, 2026 | 29.20 | 29.33 | 29.20 | 29.29 | 29.10 | 0.21% | 869 |
| Apr 24, 2026 | 29.14 | 29.23 | 29.14 | 29.23 | 29.04 | 0.31% | 1,508 |
| Apr 23, 2026 | 29.23 | 29.23 | 29.10 | 29.14 | 28.95 | -0.20% | 2,370 |
| Apr 22, 2026 | 29.33 | 29.33 | 29.18 | 29.20 | 29.01 | 0.29% | 6,115 |
| Apr 21, 2026 | 29.28 | 29.37 | 29.12 | 29.12 | 28.92 | -0.45% | 3,806 |
| Apr 20, 2026 | 29.32 | 29.33 | 29.23 | 29.25 | 29.05 | -0.20% | 3,723 |
| Apr 17, 2026 | 29.22 | 29.32 | 29.22 | 29.31 | 29.11 | 0.31% | 3,206 |
| Apr 16, 2026 | 29.22 | 29.26 | 29.21 | 29.22 | 29.02 | 0.07% | 10,803 |
| Apr 15, 2026 | 29.10 | 29.23 | 29.10 | 29.20 | 29.00 | 0.15% | 9,039 |
| Apr 14, 2026 | 28.98 | 29.15 | 28.90 | 29.15 | 28.96 | 0.90% | 2,038 |
| Apr 13, 2026 | 28.76 | 28.90 | 28.76 | 28.89 | 28.70 | 0.33% | 2,307 |
| Apr 10, 2026 | 28.84 | 28.84 | 28.80 | 28.80 | 28.61 | 0.15% | 1,348 |
| Apr 9, 2026 | 28.64 | 28.76 | 28.64 | 28.76 | 28.57 | 0.76% | 1,396 |
| Apr 8, 2026 | 28.23 | 29.25 | 28.23 | 28.54 | 28.35 | 1.73% | 6,092 |
| Apr 7, 2026 | 27.96 | 28.08 | 27.96 | 28.06 | 27.87 | 0.05% | 5,564 |
| Apr 6, 2026 | 28.03 | 28.12 | 27.97 | 28.04 | 27.86 | 0.16% | 4,457 |
| Apr 2, 2026 | 27.84 | 28.07 | 27.84 | 28.00 | 27.81 | -0.37% | 3,093 |
| Apr 1, 2026 | 28.08 | 28.16 | 28.03 | 28.10 | 27.92 | -0.28% | 3,349 |
| Mar 31, 2026 | 27.72 | 28.18 | 27.72 | 28.18 | 27.80 | 2.34% | 1,109 |
| Mar 30, 2026 | 27.60 | 27.71 | 27.54 | 27.54 | 27.17 | -0.23% | 2,278 |
| Mar 27, 2026 | 27.70 | 27.85 | 27.56 | 27.60 | 27.23 | -1.08% | 5,753 |
| Mar 26, 2026 | 28.26 | 28.26 | 27.90 | 27.90 | 27.53 | -1.46% | 3,846 |
| Mar 25, 2026 | 28.37 | 28.37 | 28.31 | 28.31 | 27.93 | 0.84% | 387 |
| Mar 24, 2026 | 27.93 | 28.13 | 27.89 | 28.08 | 27.70 | 0.45% | 3,310 |
| Mar 23, 2026 | 27.91 | 28.18 | 27.91 | 27.95 | 27.58 | 0.57% | 2,640 |
| Mar 20, 2026 | 28.15 | 28.29 | 27.79 | 27.79 | 27.42 | -1.65% | 2,613 |
| Mar 19, 2026 | 28.35 | 28.35 | 28.20 | 28.26 | 27.88 | -0.70% | 2,879 |
| Mar 18, 2026 | 28.63 | 28.64 | 28.42 | 28.46 | 28.08 | -0.99% | 2,629 |
| Mar 17, 2026 | 28.76 | 28.79 | 28.64 | 28.74 | 28.36 | 0.74% | 2,341 |
| Mar 16, 2026 | 28.60 | 28.60 | 28.53 | 28.53 | 28.15 | 0.49% | 3,698 |
| Mar 13, 2026 | 28.66 | 28.66 | 28.39 | 28.39 | 28.01 | -0.60% | 4,075 |
| Mar 12, 2026 | 28.75 | 28.75 | 28.56 | 28.56 | 28.18 | -1.01% | 4,212 |
| Mar 11, 2026 | 28.71 | 28.85 | 28.71 | 28.85 | 28.47 | 0.29% | 9,368 |
| Mar 10, 2026 | 28.79 | 28.90 | 28.77 | 28.77 | 28.38 | 0.52% | 4,782 |
| Mar 9, 2026 | 28.80 | 28.87 | 28.40 | 28.62 | 28.24 | -0.93% | 8,598 |
| Mar 6, 2026 | 29.20 | 29.20 | 28.84 | 28.89 | 28.51 | -1.26% | 13,788 |
| Mar 5, 2026 | 29.44 | 29.44 | 29.20 | 29.26 | 28.87 | -0.68% | 3,307 |
| Mar 4, 2026 | 29.36 | 29.81 | 29.36 | 29.46 | 29.07 | 0.19% | 5,000 |
| Mar 3, 2026 | 29.86 | 29.86 | 29.14 | 29.41 | 29.01 | -1.49% | 8,270 |