Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.33
+0.35 (1.46%)
Nov 20, 2024, 4:00 PM EST - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.1724.4024.0324.3324.331.46%45,327
Nov 19, 202423.8523.9923.8523.9823.980.17%43,616
Nov 18, 202423.8824.0823.8623.9423.940.25%50,094
Nov 15, 202424.0024.0823.8623.8823.88-0.54%26,728
Nov 14, 202424.3024.3424.0024.0124.01-1.56%30,756
Nov 13, 202424.7524.7924.3024.3924.39-1.69%41,554
Nov 12, 202425.0025.0024.7324.8124.61-0.96%50,734
Nov 11, 202424.6425.0524.5125.0524.851.79%55,198
Nov 8, 202424.6124.6724.3824.6124.420.04%40,806
Nov 7, 202424.4624.6024.1124.6024.412.33%35,972
Nov 6, 202424.3424.3423.9624.0423.850.54%25,520
Nov 5, 202423.8624.1723.8623.9123.72-54,324
Nov 4, 202423.9124.2423.8523.9123.72-0.37%50,195
Nov 1, 202423.9524.1523.9524.0023.81-0.04%50,057
Oct 31, 202423.9624.2923.9024.0123.82-0.46%59,045
Oct 30, 202424.1024.3924.0524.1223.93-0.29%68,019
Oct 29, 202424.5924.5924.1324.1924.00-1.67%80,693
Oct 28, 202424.6624.9624.5824.6024.41-0.40%92,252
Oct 25, 202424.8024.8924.6824.7024.50-43,110
Oct 24, 202424.7224.8024.5624.7024.50-0.32%60,525
Oct 23, 202425.1925.1924.6924.7824.58-1.78%72,686
Oct 22, 202425.3625.4725.0825.2325.03-0.43%95,555
Oct 21, 202425.3025.4025.0125.3425.140.52%54,040
Oct 18, 202425.5925.5925.1825.2125.01-0.87%50,991
Oct 17, 202425.6925.7025.2925.4325.23-0.16%49,325
Oct 16, 202424.9325.5524.8125.4725.272.00%107,971
Oct 15, 202425.4725.6424.9724.9724.77-2.88%125,844
Oct 14, 202425.8726.0725.6025.7125.31-0.31%81,153
Oct 11, 202425.9526.1625.7725.7925.39-0.58%132,600
Oct 10, 202425.7925.9925.5525.9425.540.43%49,649
Oct 9, 202425.8626.0425.6925.8325.43-0.04%78,486
Oct 8, 202425.4625.9725.4025.8425.441.89%76,107
Oct 7, 202425.4025.4725.2525.3624.960.32%164,557
Oct 4, 202425.2525.3425.1525.2824.890.16%103,912
Oct 3, 202425.1925.3825.1425.2424.85-0.55%143,304
Oct 2, 202425.1125.4225.0125.3824.980.48%162,472
Oct 1, 202425.4025.4625.0225.2624.87-0.55%105,104
Sep 30, 202424.9725.4924.9325.4025.001.72%186,888
Sep 27, 202424.8025.0924.7124.9724.580.24%74,226
Sep 26, 202424.8225.0324.6924.9124.520.36%132,539
Sep 25, 202424.9424.9524.6324.8224.43-1.08%98,920
Sep 24, 202425.3225.3224.8125.0924.70-1.22%93,900
Sep 23, 202425.0325.6924.8325.4025.001.48%192,035
Sep 20, 202425.1925.1924.6625.0324.64-0.52%53,263
Sep 19, 202424.7525.2224.7525.1624.772.11%84,354
Sep 18, 202424.4424.6924.1924.6424.261.32%102,620
Sep 17, 202424.1624.3524.0724.3223.941.08%73,350
Sep 16, 202424.0424.1723.9224.0623.680.04%53,988
Sep 13, 202423.8124.1123.8124.0523.67-0.12%34,398
Sep 12, 202423.9524.1523.9524.0823.510.38%55,999
Sep 11, 202423.9124.0523.6323.9923.430.84%70,705
Sep 10, 202423.6723.8323.5623.7923.230.17%61,748
Sep 9, 202423.6623.8123.6023.7523.190.81%64,289
Sep 6, 202423.8223.8223.4323.5623.01-0.51%93,820
Sep 5, 202423.7523.8023.6423.6823.12-0.29%107,144
Sep 4, 202423.5523.8523.5223.7523.190.51%93,973
Sep 3, 202423.8523.9523.5523.6323.07-0.46%171,138
Aug 30, 202423.7323.7623.5923.7423.180.47%44,172
Aug 29, 202423.5023.7023.5023.6323.070.34%43,097
Aug 28, 202423.6323.7323.3923.5523.00-0.34%42,551
Aug 27, 202423.6623.7523.5223.6323.07-0.17%59,765
Aug 26, 202423.8623.8623.6123.6723.11-0.29%55,513
Aug 23, 202423.6023.8223.6023.7423.180.68%65,416
Aug 22, 202423.7623.7623.5023.5823.03-0.46%45,559
Aug 21, 202423.7523.7923.5423.6923.130.21%30,692
Aug 20, 202423.7023.7123.5223.6423.08-0.25%43,837
Aug 19, 202423.7023.7523.5623.7023.140.13%69,578
Aug 16, 202423.5623.6923.3023.6723.110.77%87,917
Aug 15, 202423.3023.5023.0223.4922.941.51%57,879
Aug 14, 202423.0623.2822.8923.1422.600.56%49,593
Aug 13, 202422.6123.0922.5423.0122.471.81%77,156
Aug 12, 202422.8422.8422.5222.6022.07-0.79%69,564
Aug 9, 202422.8923.1222.7222.7822.24-1.34%55,417
Aug 8, 202422.6023.1722.5423.0922.362.62%47,184
Aug 7, 202422.7022.8722.3522.5021.78-0.22%50,715
Aug 6, 202422.0022.7022.0022.5521.832.59%33,886
Aug 5, 202421.8422.0921.4121.9821.28-2.27%90,592
Aug 2, 202422.8422.8422.2522.4921.77-2.17%67,382
Aug 1, 202423.1823.1922.7522.9922.26-0.26%66,092
Jul 31, 202422.9023.1722.9023.0522.320.92%37,388
Jul 30, 202422.6522.8622.5822.8422.111.16%45,139
Jul 29, 202422.5022.7022.2522.5821.861.35%71,911
Jul 26, 202422.9422.9422.2822.2821.57-1.94%103,995
Jul 25, 202423.0023.1522.6622.7222.00-0.83%91,351
Jul 24, 202423.2223.4022.9122.9122.18-2.39%68,830
Jul 23, 202423.4923.5823.3723.4722.72-0.42%51,019
Jul 22, 202423.3923.6923.3023.5722.821.38%68,284
Jul 19, 202423.2123.5123.0523.2522.510.61%67,827
Jul 18, 202423.1823.2222.9523.1122.38-0.30%62,869
Jul 17, 202423.0523.2722.9423.1822.440.09%61,626
Jul 16, 202423.4323.5723.0823.1622.42-0.30%46,584
Jul 15, 202423.1223.3723.0023.2322.490.04%82,885
Jul 12, 202423.4523.5823.0523.2222.48-1.57%94,857
Jul 11, 202423.6823.7623.4223.5922.650.34%114,762
Jul 10, 202423.6023.6323.2323.5122.570.26%79,267
Jul 9, 202423.7723.8623.4223.4522.52-1.01%85,589
Jul 8, 202423.3823.7523.3523.6922.751.33%97,158
Jul 5, 202422.9823.3822.9223.3822.452.54%126,331
Jul 3, 202422.7222.8922.6122.8021.890.35%26,198
Jul 2, 202422.5322.7222.5022.7221.810.84%53,493