Skip to main content
logo
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.98
-0.32 (-1.43%)
Mar 6, 2026, 4:00 PM EST - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0122.2821.8421.9821.98-1.43%83,460
Mar 5, 202622.6522.7522.2022.3022.30-1.81%75,208
Mar 4, 202622.6722.8222.6522.7122.710.40%99,780
Mar 3, 202622.7122.8522.1822.6222.62-1.61%86,301
Mar 2, 202622.9423.1422.8522.9922.99-0.09%119,566
Feb 27, 202622.8523.0622.8523.0123.01-0.22%64,727
Feb 26, 202623.1523.1522.7823.0623.060.13%63,345
Feb 25, 202622.9923.1022.9223.0323.030.92%86,849
Feb 24, 202622.9023.0522.7522.8222.82-0.09%60,277
Feb 23, 202623.1623.1822.7522.8422.84-1.08%98,958
Feb 20, 202623.0723.1822.9423.0923.090.39%89,844
Feb 19, 202623.1323.1422.9423.0023.00-0.07%68,255
Feb 18, 202623.1723.1822.9723.0223.02-0.07%79,134
Feb 17, 202622.9423.1122.7523.0323.030.39%94,755
Feb 13, 202622.6722.9922.4122.9422.940.31%76,472
Feb 12, 202622.9223.1822.8022.8722.68-93,480
Feb 11, 202622.9223.0522.8122.8722.68-0.09%111,418
Feb 10, 202622.8122.9322.7022.8922.690.57%63,327
Feb 9, 202622.5622.8122.4222.7622.571.38%88,924
Feb 6, 202621.9522.5821.9522.4522.262.14%101,766
Feb 5, 202622.1522.2921.8821.9821.79-1.43%107,185
Feb 4, 202622.6722.7822.0022.3022.11-1.02%97,832
Feb 3, 202622.6922.7522.2522.5322.34-0.13%82,880
Feb 2, 202622.4722.7722.4022.5622.370.40%65,433
Jan 30, 202622.9222.9422.4022.4722.28-1.96%83,122
Jan 29, 202622.9522.9822.6022.9222.720.31%56,871
Jan 28, 202622.9522.9922.6322.8522.660.48%121,871
Jan 27, 202622.7522.9022.6822.7422.550.09%64,137
Jan 26, 202622.8522.8522.6522.7222.53-0.18%51,618
Jan 23, 202622.8022.8522.6222.7622.57-0.18%79,254
Jan 22, 202622.8122.9322.7022.8022.610.75%84,491
Jan 21, 202622.6922.7422.5322.6322.440.58%102,970
Jan 20, 202622.4722.6022.3522.5022.31-0.13%125,286
Jan 16, 202622.5822.6722.4722.5322.34-84,883
Jan 15, 202622.2922.6122.2722.5322.341.53%105,417
Jan 14, 202622.2622.3022.0622.1922.000.14%89,081
Jan 13, 202622.2022.3022.1122.1621.970.45%80,643
Jan 12, 202622.0122.2222.0022.0621.870.34%94,703
Jan 9, 202621.9522.1721.9021.9921.800.48%123,219
Jan 8, 202621.8721.9321.6221.8821.690.46%78,413
Jan 7, 202621.9521.9521.7621.7821.59-0.64%64,831
Jan 6, 202621.5521.9221.4121.9221.732.21%84,954
Jan 5, 202621.4121.5421.2421.4521.261.64%89,580
Jan 2, 202620.8821.2620.8821.1020.921.15%53,431
Dec 31, 202521.1121.1920.8020.8620.68-1.23%142,509
Dec 30, 202521.3821.3821.1221.1220.94-1.45%61,256
Dec 29, 202521.6021.6821.3421.4321.05-0.70%60,195
Dec 26, 202521.7121.7121.4921.5821.20-0.42%67,987
Dec 24, 202521.6121.6921.4621.6721.290.28%42,198
Dec 23, 202521.5621.7021.4621.6121.230.09%81,417