Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
19.70
-0.16 (-0.81%)
At close: Jun 17, 2025, 4:00 PM
19.64
-0.06 (-0.30%)
After-hours: Jun 17, 2025, 6:50 PM EDT

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202519.8519.8519.6419.7019.70-0.81%97,318
Jun 16, 202520.0120.0519.7719.8619.86-0.60%88,378
Jun 13, 202519.9620.1019.7719.9819.98-0.55%130,503
Jun 12, 202520.2120.2220.0020.0920.09-1.33%66,420
Jun 11, 202520.2820.3820.1720.3620.160.54%62,424
Jun 10, 202520.2320.2520.1020.2520.060.30%74,169
Jun 9, 202520.1920.2820.1020.1920.000.25%65,126
Jun 6, 202520.2420.4020.0020.1419.950.25%54,536
Jun 5, 202520.1420.2220.0520.0919.90-0.05%60,317
Jun 4, 202520.1620.1620.0420.1019.91-0.05%77,640
Jun 3, 202520.2020.2720.0020.1119.920.10%109,093
Jun 2, 202520.1220.2820.0020.0919.90-0.20%80,920
May 30, 202520.0120.3120.0020.1319.94-0.10%140,918
May 29, 202520.1420.3720.1020.1519.960.05%81,754
May 28, 202520.6320.7020.0020.1419.95-2.23%115,431
May 27, 202521.1421.1620.4920.6020.40-2.65%275,891
May 23, 202521.2921.5521.0821.1620.96-0.77%64,906
May 22, 202521.3521.7021.2621.3321.12-0.72%79,626
May 21, 202521.8922.0021.3121.4821.27-1.96%116,093
May 20, 202522.2822.3021.8621.9121.70-0.81%128,325
May 19, 202522.1322.2121.9522.0921.88-0.72%58,857
May 16, 202522.2722.2822.1422.2522.040.09%52,356
May 15, 202522.2922.3422.0722.2322.02-0.27%62,852
May 14, 202522.3222.4422.1522.2922.080.04%46,608
May 13, 202522.2822.4022.0922.2822.07-0.62%63,317
May 12, 202522.2122.5822.2122.4222.011.91%64,314
May 9, 202522.1122.1321.9122.0021.600.09%47,121
May 8, 202522.0022.0821.8421.9821.580.78%31,923
May 7, 202522.1722.3521.7321.8121.41-0.27%75,002
May 6, 202521.7722.0021.6621.8721.47-30,544
May 5, 202521.7821.9521.7621.8721.47-31,883
May 2, 202522.0022.0021.6521.8721.470.51%56,056
May 1, 202521.8321.9321.6721.7621.361.21%27,377
Apr 30, 202521.4521.5921.2421.5021.11-0.42%46,649
Apr 29, 202521.5121.6521.2421.5921.200.75%49,066
Apr 28, 202521.5021.5321.3021.4321.04-0.14%33,960
Apr 25, 202521.2221.4721.0621.4621.071.13%57,420
Apr 24, 202520.9521.2420.8921.2220.831.56%37,099
Apr 23, 202520.6020.9920.6020.9020.522.33%74,438
Apr 22, 202520.2220.4820.2220.4220.051.19%30,310
Apr 21, 202520.4320.4820.0020.1819.81-0.93%102,037
Apr 17, 202520.3020.4620.2020.3720.000.39%44,102
Apr 16, 202520.4520.5320.1020.2919.92-0.93%55,611
Apr 15, 202520.5420.6520.4420.4820.110.20%31,645
Apr 14, 202520.5020.7820.3020.4420.070.84%59,794
Apr 11, 202520.2820.6219.8020.2719.90-1.70%78,146
Apr 10, 202520.2120.9120.2020.6220.05-1.67%119,986
Apr 9, 202519.3520.9819.2520.9720.398.94%168,777
Apr 8, 202519.6820.3819.0919.2518.720.23%142,376
Apr 7, 202518.9919.4518.1219.2118.68-1.46%140,895