Skip to main content
logo
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
20.63
-0.58 (-2.73%)
Mar 27, 2026, 2:48 PM EDT - Market open

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.0521.2320.7020.88--1.56%47,855
Mar 26, 202621.6021.8721.1321.2121.21-2.48%101,551
Mar 25, 202621.4122.1021.4121.7521.751.64%112,447
Mar 24, 202621.3121.7721.2621.4021.40-0.23%66,168
Mar 23, 202621.5122.1721.3321.4521.450.52%85,015
Mar 20, 202622.3522.3921.3321.3421.34-3.40%168,373
Mar 19, 202622.0822.2521.8122.0922.09-0.54%73,716
Mar 18, 202622.1122.3422.0022.2122.210.18%42,772
Mar 17, 202622.1722.2422.0122.1722.170.59%66,883
Mar 16, 202622.1422.2321.8522.0422.040.87%69,252
Mar 13, 202621.8722.3721.6021.8521.85-0.27%84,865
Mar 12, 202621.9722.2021.7421.9121.72-1.44%72,947
Mar 11, 202622.1022.4022.0422.2322.030.18%55,034
Mar 10, 202621.6422.3521.6422.1921.992.54%59,068
Mar 9, 202621.6522.1521.5021.6421.45-1.55%59,592
Mar 6, 202622.0122.2821.8421.9821.78-1.43%83,460
Mar 5, 202622.6522.7522.2022.3022.10-1.81%75,213
Mar 4, 202622.6722.8222.6522.7122.510.40%99,780
Mar 3, 202622.7122.8522.1822.6222.42-1.61%86,322
Mar 2, 202622.9423.1422.8522.9922.79-0.09%119,566
Feb 27, 202622.8523.0622.8523.0122.81-0.22%64,733
Feb 26, 202623.1523.1522.7823.0622.850.13%63,349
Feb 25, 202622.9923.1022.9223.0322.830.92%87,210
Feb 24, 202622.9023.0522.7522.8222.62-0.09%60,277
Feb 23, 202623.1623.1822.7522.8422.64-1.08%98,978
Feb 20, 202623.0723.1822.9423.0922.880.39%89,844
Feb 19, 202623.1323.1422.9423.0022.80-0.07%68,255
Feb 18, 202623.1723.1822.9723.0222.81-0.07%79,134
Feb 17, 202622.9423.1122.7523.0322.830.39%94,755
Feb 13, 202622.6722.9922.4122.9422.740.31%76,472
Feb 12, 202622.9223.1822.8022.8722.47-93,480
Feb 11, 202622.9223.0522.8122.8722.47-0.09%111,418
Feb 10, 202622.8122.9322.7022.8922.490.57%63,327
Feb 9, 202622.5622.8122.4222.7622.371.38%88,924
Feb 6, 202621.9522.5821.9522.4522.062.14%101,766
Feb 5, 202622.1522.2921.8821.9821.60-1.43%107,185
Feb 4, 202622.6722.7822.0022.3021.91-1.02%97,832
Feb 3, 202622.6922.7522.2522.5322.14-0.13%82,880
Feb 2, 202622.4722.7722.4022.5622.170.40%65,433
Jan 30, 202622.9222.9422.4022.4722.08-1.96%83,122
Jan 29, 202622.9522.9822.6022.9222.520.31%56,871
Jan 28, 202622.9522.9922.6322.8522.450.48%121,871
Jan 27, 202622.7522.9022.6822.7422.350.09%64,137
Jan 26, 202622.8522.8522.6522.7222.33-0.18%51,618
Jan 23, 202622.8022.8522.6222.7622.37-0.18%79,254
Jan 22, 202622.8122.9322.7022.8022.400.75%84,491
Jan 21, 202622.6922.7422.5322.6322.240.58%102,970
Jan 20, 202622.4722.6022.3522.5022.11-0.13%125,286
Jan 16, 202622.5822.6722.4722.5322.14-84,883
Jan 15, 202622.2922.6122.2722.5322.141.53%105,417