Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.65
+0.28 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3425.2124.2524.6524.651.15%98,439
Dec 19, 202424.1524.5924.0324.3724.371.41%102,977
Dec 18, 202424.0124.3223.9324.0324.03-66,302
Dec 17, 202424.0024.0423.9024.0324.030.04%41,472
Dec 16, 202424.0324.2124.0024.0224.02-0.37%39,267
Dec 13, 202423.9524.1223.9524.1124.110.65%79,801
Dec 12, 202423.9123.9623.8223.9623.760.10%41,883
Dec 11, 202423.8523.9923.7823.9323.740.50%60,653
Dec 10, 202423.8024.0023.7323.8123.620.29%59,186
Dec 9, 202423.7524.0023.7023.7423.550.17%46,358
Dec 6, 202423.7123.7823.5523.7023.51-0.42%40,938
Dec 5, 202423.7924.0923.6623.8023.610.04%63,113
Dec 4, 202423.8624.1723.7023.7923.60-0.46%73,254
Dec 3, 202423.9023.9523.8123.9023.710.55%20,787
Dec 2, 202423.7623.9023.6623.7723.58-52,205
Nov 29, 202423.6823.7923.6823.7723.580.38%26,227
Nov 27, 202423.7823.7923.6023.6823.490.51%34,303
Nov 26, 202423.8924.0623.5123.5623.37-1.38%84,164
Nov 25, 202424.7524.7523.8623.8923.70-2.53%74,102
Nov 22, 202424.5424.6624.4724.5124.31-0.08%42,263
Nov 21, 202424.5124.5924.2924.5324.330.82%34,507
Nov 20, 202424.1724.4024.0324.3324.141.46%45,327
Nov 19, 202423.8523.9923.8523.9823.790.17%43,616
Nov 18, 202423.8824.0823.8623.9423.750.25%50,094
Nov 15, 202424.0024.0823.8623.8823.69-0.54%26,728
Nov 14, 202424.3024.3424.0024.0123.82-1.56%30,756
Nov 13, 202424.7524.7924.3024.3924.19-1.69%41,554
Nov 12, 202425.0025.0024.7324.8124.42-0.96%50,734
Nov 11, 202424.6425.0524.5125.0524.651.79%55,198
Nov 8, 202424.6124.6724.3824.6124.220.04%40,806
Nov 7, 202424.4624.6024.1124.6024.212.33%35,972
Nov 6, 202424.3424.3423.9624.0423.660.54%25,520
Nov 5, 202423.8624.1723.8623.9123.53-54,324
Nov 4, 202423.9124.2423.8523.9123.53-0.37%50,195
Nov 1, 202423.9524.1523.9524.0023.62-0.04%50,057
Oct 31, 202423.9624.2923.9024.0123.63-0.46%59,045
Oct 30, 202424.1024.3924.0524.1223.74-0.29%68,019
Oct 29, 202424.5924.5924.1324.1923.81-1.67%80,693
Oct 28, 202424.6624.9624.5824.6024.21-0.40%92,252
Oct 25, 202424.8024.8924.6824.7024.31-43,110
Oct 24, 202424.7224.8024.5624.7024.31-0.32%60,525
Oct 23, 202425.1925.1924.6924.7824.39-1.78%72,686
Oct 22, 202425.3625.4725.0825.2324.83-0.43%95,555
Oct 21, 202425.3025.4025.0125.3424.940.52%54,040
Oct 18, 202425.5925.5925.1825.2124.81-0.87%50,991
Oct 17, 202425.6925.7025.2925.4325.03-0.16%49,325
Oct 16, 202424.9325.5524.8125.4725.072.00%107,971
Oct 15, 202425.4725.6424.9724.9724.57-2.88%125,844
Oct 14, 202425.8726.0725.6025.7125.11-0.31%81,153
Oct 11, 202425.9526.1625.7725.7925.18-0.58%132,600
Oct 10, 202425.7925.9925.5525.9425.330.43%49,649
Oct 9, 202425.8626.0425.6925.8325.22-0.04%78,486
Oct 8, 202425.4625.9725.4025.8425.231.89%76,107
Oct 7, 202425.4025.4725.2525.3624.760.32%164,557
Oct 4, 202425.2525.3425.1525.2824.690.16%103,912
Oct 3, 202425.1925.3825.1425.2424.65-0.55%143,304
Oct 2, 202425.1125.4225.0125.3824.780.48%162,472
Oct 1, 202425.4025.4625.0225.2624.67-0.55%105,104
Sep 30, 202424.9725.4924.9325.4024.801.72%186,888
Sep 27, 202424.8025.0924.7124.9724.380.24%74,226
Sep 26, 202424.8225.0324.6924.9124.320.36%132,539
Sep 25, 202424.9424.9524.6324.8224.24-1.08%98,920
Sep 24, 202425.3225.3224.8125.0924.50-1.22%93,900
Sep 23, 202425.0325.6924.8325.4024.801.48%192,035
Sep 20, 202425.1925.1924.6625.0324.44-0.52%53,263
Sep 19, 202424.7525.2224.7525.1624.572.11%84,354
Sep 18, 202424.4424.6924.1924.6424.061.32%102,620
Sep 17, 202424.1624.3524.0724.3223.751.08%73,350
Sep 16, 202424.0424.1723.9224.0623.490.04%53,988
Sep 13, 202423.8124.1123.8124.0523.48-0.12%34,398
Sep 12, 202423.9524.1523.9524.0823.330.38%55,999
Sep 11, 202423.9124.0523.6323.9923.240.84%70,705
Sep 10, 202423.6723.8323.5623.7923.040.17%61,748
Sep 9, 202423.6623.8123.6023.7523.010.81%64,289
Sep 6, 202423.8223.8223.4323.5622.82-0.51%93,820
Sep 5, 202423.7523.8023.6423.6822.94-0.29%107,144
Sep 4, 202423.5523.8523.5223.7523.010.51%93,973
Sep 3, 202423.8523.9523.5523.6322.89-0.46%171,138
Aug 30, 202423.7323.7623.5923.7423.000.47%44,172
Aug 29, 202423.5023.7023.5023.6322.890.34%43,097
Aug 28, 202423.6323.7323.3923.5522.81-0.34%42,551
Aug 27, 202423.6623.7523.5223.6322.89-0.17%59,765
Aug 26, 202423.8623.8623.6123.6722.93-0.29%55,513
Aug 23, 202423.6023.8223.6023.7423.000.68%65,416
Aug 22, 202423.7623.7623.5023.5822.84-0.46%45,559
Aug 21, 202423.7523.7923.5423.6922.950.21%30,692
Aug 20, 202423.7023.7123.5223.6422.90-0.25%43,837
Aug 19, 202423.7023.7523.5623.7022.960.13%69,578
Aug 16, 202423.5623.6923.3023.6722.930.77%87,917
Aug 15, 202423.3023.5023.0223.4922.751.51%57,879
Aug 14, 202423.0623.2822.8923.1422.410.56%49,593
Aug 13, 202422.6123.0922.5423.0122.291.81%77,156
Aug 12, 202422.8422.8422.5222.6021.89-0.79%69,564
Aug 9, 202422.8923.1222.7222.7822.07-1.34%55,417
Aug 8, 202422.6023.1722.5423.0922.182.62%47,184
Aug 7, 202422.7022.8722.3522.5021.61-0.22%50,715
Aug 6, 202422.0022.7022.0022.5521.662.59%33,886
Aug 5, 202421.8422.0921.4121.9821.11-2.27%90,592
Aug 2, 202422.8422.8422.2522.4921.60-2.17%67,382
Aug 1, 202423.1823.1922.7522.9922.08-0.26%66,092