Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
20.74
+0.01 (0.05%)
Nov 25, 2025, 1:20 PM EST - Market open
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 20.58 | 20.78 | 20.40 | 20.73 | 20.73 | 1.62% | 116,794 |
| Nov 21, 2025 | 20.20 | 20.43 | 19.99 | 20.40 | 20.40 | 1.75% | 121,606 |
| Nov 20, 2025 | 20.79 | 20.99 | 20.03 | 20.05 | 20.05 | -2.12% | 111,434 |
| Nov 19, 2025 | 20.40 | 20.76 | 20.36 | 20.49 | 20.49 | 0.37% | 56,673 |
| Nov 18, 2025 | 20.34 | 20.58 | 20.14 | 20.41 | 20.41 | -0.63% | 98,475 |
| Nov 17, 2025 | 20.75 | 20.85 | 20.46 | 20.54 | 20.54 | -1.01% | 75,358 |
| Nov 14, 2025 | 20.75 | 21.03 | 20.53 | 20.75 | 20.75 | -2.40% | 122,727 |
| Nov 13, 2025 | 21.87 | 21.87 | 21.20 | 21.26 | 21.07 | -2.12% | 145,287 |
| Nov 12, 2025 | 21.93 | 21.95 | 21.65 | 21.72 | 21.52 | -0.69% | 81,338 |
| Nov 11, 2025 | 21.81 | 21.94 | 21.70 | 21.87 | 21.67 | 0.41% | 85,355 |
| Nov 10, 2025 | 21.68 | 21.93 | 21.67 | 21.78 | 21.58 | 1.30% | 53,836 |
| Nov 7, 2025 | 21.63 | 21.69 | 21.20 | 21.50 | 21.30 | -0.60% | 75,706 |
| Nov 6, 2025 | 21.79 | 21.98 | 21.55 | 21.63 | 21.43 | -0.62% | 48,720 |
| Nov 5, 2025 | 21.63 | 21.92 | 21.55 | 21.77 | 21.57 | -0.07% | 67,549 |
| Nov 4, 2025 | 21.81 | 22.08 | 21.52 | 21.78 | 21.58 | -0.46% | 56,209 |
| Nov 3, 2025 | 22.03 | 22.19 | 21.80 | 21.88 | 21.68 | - | 83,484 |
| Oct 31, 2025 | 21.74 | 21.95 | 21.66 | 21.88 | 21.68 | 0.74% | 44,139 |
| Oct 30, 2025 | 21.71 | 21.94 | 21.39 | 21.72 | 21.52 | 0.46% | 67,780 |
| Oct 29, 2025 | 21.73 | 21.95 | 21.56 | 21.62 | 21.42 | -0.23% | 92,667 |
| Oct 28, 2025 | 21.71 | 21.85 | 21.57 | 21.67 | 21.47 | 0.46% | 43,143 |
| Oct 27, 2025 | 21.66 | 21.90 | 21.51 | 21.57 | 21.37 | 0.98% | 137,834 |
| Oct 24, 2025 | 21.46 | 21.62 | 21.25 | 21.36 | 21.16 | 0.75% | 86,889 |
| Oct 23, 2025 | 21.06 | 21.57 | 21.06 | 21.20 | 21.01 | 0.43% | 91,085 |
| Oct 22, 2025 | 21.68 | 21.82 | 21.04 | 21.11 | 20.92 | -2.49% | 124,159 |
| Oct 21, 2025 | 21.93 | 21.95 | 21.62 | 21.65 | 21.45 | -0.87% | 110,411 |
| Oct 20, 2025 | 21.65 | 21.85 | 21.58 | 21.84 | 21.64 | 1.91% | 73,270 |
| Oct 17, 2025 | 21.54 | 21.61 | 21.06 | 21.43 | 21.23 | -0.79% | 128,014 |
| Oct 16, 2025 | 22.01 | 22.02 | 21.49 | 21.60 | 21.40 | -1.50% | 95,760 |
| Oct 15, 2025 | 22.11 | 22.23 | 21.74 | 21.93 | 21.73 | -0.72% | 101,294 |
| Oct 14, 2025 | 21.96 | 22.24 | 21.56 | 22.09 | 21.69 | 0.64% | 121,125 |
| Oct 13, 2025 | 21.68 | 22.11 | 21.68 | 21.95 | 21.56 | 1.57% | 76,090 |
| Oct 10, 2025 | 22.30 | 22.37 | 21.56 | 21.61 | 21.22 | -2.53% | 81,925 |
| Oct 9, 2025 | 22.10 | 22.25 | 22.08 | 22.17 | 21.77 | 0.54% | 153,607 |
| Oct 8, 2025 | 21.68 | 22.12 | 21.67 | 22.05 | 21.65 | 1.89% | 165,548 |
| Oct 7, 2025 | 21.75 | 21.75 | 21.45 | 21.64 | 21.25 | 0.19% | 75,030 |
| Oct 6, 2025 | 21.70 | 21.73 | 21.56 | 21.60 | 21.21 | 0.93% | 162,110 |
| Oct 3, 2025 | 21.50 | 21.71 | 21.38 | 21.40 | 21.02 | -0.33% | 102,758 |
| Oct 2, 2025 | 21.10 | 21.68 | 20.96 | 21.47 | 21.09 | 2.14% | 174,059 |
| Oct 1, 2025 | 20.85 | 21.05 | 20.75 | 21.02 | 20.64 | -0.10% | 113,926 |
| Sep 30, 2025 | 20.94 | 21.15 | 20.71 | 21.04 | 20.66 | 0.53% | 96,376 |
| Sep 29, 2025 | 20.77 | 20.94 | 20.70 | 20.93 | 20.55 | 0.77% | 93,135 |
| Sep 26, 2025 | 20.93 | 21.17 | 20.70 | 20.77 | 20.40 | -0.72% | 70,808 |
| Sep 25, 2025 | 21.36 | 21.36 | 20.82 | 20.92 | 20.55 | -2.06% | 141,819 |
| Sep 24, 2025 | 21.55 | 21.65 | 21.26 | 21.36 | 20.98 | -1.34% | 91,510 |
| Sep 23, 2025 | 21.82 | 21.89 | 21.59 | 21.65 | 21.26 | -0.41% | 78,940 |
| Sep 22, 2025 | 21.46 | 21.85 | 21.36 | 21.74 | 21.35 | 1.35% | 184,649 |
| Sep 19, 2025 | 21.36 | 21.45 | 21.24 | 21.45 | 21.07 | 1.23% | 107,621 |
| Sep 18, 2025 | 21.09 | 21.35 | 21.09 | 21.19 | 20.81 | 0.62% | 76,909 |
| Sep 17, 2025 | 21.13 | 21.29 | 21.03 | 21.06 | 20.68 | 0.19% | 58,544 |
| Sep 16, 2025 | 21.03 | 21.14 | 21.00 | 21.02 | 20.64 | -0.19% | 121,652 |