Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.45
+0.18 (0.74%)
Jan 21, 2025, 4:00 PM EST - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.3424.5524.2824.4524.450.74%62,706
Jan 17, 202523.8824.3023.8724.2724.272.10%62,040
Jan 16, 202523.4523.8023.4223.7723.771.54%44,900
Jan 15, 202523.9024.1423.3023.4123.41-1.22%134,285
Jan 14, 202523.8623.9523.6723.7023.70-0.59%43,151
Jan 13, 202523.8423.9823.5323.8423.84-0.50%59,713
Jan 10, 202524.2024.2023.9023.9623.96-0.95%85,722
Jan 8, 202524.2624.2623.9224.1924.19-0.41%38,370
Jan 7, 202524.3824.5524.1624.2924.29-0.16%66,437
Jan 6, 202524.4124.6724.3124.3324.330.08%48,121
Jan 3, 202524.2224.3924.1324.3124.310.16%47,668
Jan 2, 202524.3224.5324.1524.2724.27-0.14%47,859
Dec 31, 202424.7525.0324.1324.3124.31-2.11%93,414
Dec 30, 202424.2625.2024.1024.8324.830.69%111,825
Dec 27, 202424.7624.8724.6024.6624.47-1.04%50,195
Dec 26, 202425.1525.2424.8624.9224.73-0.32%60,468
Dec 24, 202424.8025.1024.6725.0024.810.85%22,425
Dec 23, 202424.6525.2224.6524.7924.600.57%65,850
Dec 20, 202424.3425.2124.2524.6524.461.15%98,439
Dec 19, 202424.1524.5924.0324.3724.181.41%102,977
Dec 18, 202424.0124.3223.9324.0323.84-66,302
Dec 17, 202424.0024.0423.9024.0323.840.04%41,472
Dec 16, 202424.0324.2124.0024.0223.83-0.37%39,267
Dec 13, 202423.9524.1223.9524.1123.920.65%79,801
Dec 12, 202423.9123.9623.8223.9623.580.10%41,883
Dec 11, 202423.8523.9923.7823.9323.550.50%60,653
Dec 10, 202423.8024.0023.7323.8123.440.29%59,186
Dec 9, 202423.7524.0023.7023.7423.370.17%46,358
Dec 6, 202423.7123.7823.5523.7023.33-0.42%40,938
Dec 5, 202423.7924.0923.6623.8023.430.04%63,113
Dec 4, 202423.8624.1723.7023.7923.42-0.46%73,254
Dec 3, 202423.9023.9523.8123.9023.520.55%20,787
Dec 2, 202423.7623.9023.6623.7723.40-52,205
Nov 29, 202423.6823.7923.6823.7723.400.38%26,227
Nov 27, 202423.7823.7923.6023.6823.310.51%34,303
Nov 26, 202423.8924.0623.5123.5623.19-1.38%84,164
Nov 25, 202424.7524.7523.8623.8923.51-2.53%74,102
Nov 22, 202424.5424.6624.4724.5124.12-0.08%42,263
Nov 21, 202424.5124.5924.2924.5324.140.82%34,507
Nov 20, 202424.1724.4024.0324.3323.951.46%45,327
Nov 19, 202423.8523.9923.8523.9823.600.17%43,616
Nov 18, 202423.8824.0823.8623.9423.560.25%50,094
Nov 15, 202424.0024.0823.8623.8823.50-0.54%26,728
Nov 14, 202424.3024.3424.0024.0123.63-1.56%30,756
Nov 13, 202424.7524.7924.3024.3924.01-1.69%41,554
Nov 12, 202425.0025.0024.7324.8124.23-0.96%50,734
Nov 11, 202424.6425.0524.5125.0524.461.79%55,198
Nov 8, 202424.6124.6724.3824.6124.030.04%40,806
Nov 7, 202424.4624.6024.1124.6024.022.33%35,972
Nov 6, 202424.3424.3423.9624.0423.470.54%25,520
Nov 5, 202423.8624.1723.8623.9123.35-54,324
Nov 4, 202423.9124.2423.8523.9123.35-0.37%50,195
Nov 1, 202423.9524.1523.9524.0023.44-0.04%50,057
Oct 31, 202423.9624.2923.9024.0123.44-0.46%59,045
Oct 30, 202424.1024.3924.0524.1223.55-0.29%68,019
Oct 29, 202424.5924.5924.1324.1923.62-1.67%80,693
Oct 28, 202424.6624.9624.5824.6024.02-0.40%92,252
Oct 25, 202424.8024.8924.6824.7024.12-43,110
Oct 24, 202424.7224.8024.5624.7024.12-0.32%60,525
Oct 23, 202425.1925.1924.6924.7824.20-1.78%72,686
Oct 22, 202425.3625.4725.0825.2324.64-0.43%95,555
Oct 21, 202425.3025.4025.0125.3424.740.52%54,040
Oct 18, 202425.5925.5925.1825.2124.62-0.87%50,991
Oct 17, 202425.6925.7025.2925.4324.83-0.16%49,325
Oct 16, 202424.9325.5524.8125.4724.872.00%107,971
Oct 15, 202425.4725.6424.9724.9724.38-2.88%125,844
Oct 14, 202425.8726.0725.6025.7124.91-0.31%81,153
Oct 11, 202425.9526.1625.7725.7924.99-0.58%132,600
Oct 10, 202425.7925.9925.5525.9425.130.43%49,649
Oct 9, 202425.8626.0425.6925.8325.03-0.04%78,486
Oct 8, 202425.4625.9725.4025.8425.041.89%76,107
Oct 7, 202425.4025.4725.2525.3624.570.32%164,557
Oct 4, 202425.2525.3425.1525.2824.490.16%103,912
Oct 3, 202425.1925.3825.1425.2424.45-0.55%143,304
Oct 2, 202425.1125.4225.0125.3824.590.48%162,472
Oct 1, 202425.4025.4625.0225.2624.47-0.55%105,104
Sep 30, 202424.9725.4924.9325.4024.611.72%186,888
Sep 27, 202424.8025.0924.7124.9724.190.24%74,226
Sep 26, 202424.8225.0324.6924.9124.140.36%132,539
Sep 25, 202424.9424.9524.6324.8224.05-1.08%98,920
Sep 24, 202425.3225.3224.8125.0924.31-1.22%93,900
Sep 23, 202425.0325.6924.8325.4024.611.48%192,035
Sep 20, 202425.1925.1924.6625.0324.25-0.52%53,263
Sep 19, 202424.7525.2224.7525.1624.382.11%84,354
Sep 18, 202424.4424.6924.1924.6423.871.32%102,620
Sep 17, 202424.1624.3524.0724.3223.561.08%73,350
Sep 16, 202424.0424.1723.9224.0623.310.04%53,988
Sep 13, 202423.8124.1123.8124.0523.30-0.12%34,398
Sep 12, 202423.9524.1523.9524.0823.140.38%55,999
Sep 11, 202423.9124.0523.6323.9923.060.84%70,705
Sep 10, 202423.6723.8323.5623.7922.860.17%61,748
Sep 9, 202423.6623.8123.6023.7522.830.81%64,289
Sep 6, 202423.8223.8223.4323.5622.64-0.51%93,820
Sep 5, 202423.7523.8023.6423.6822.76-0.29%107,144
Sep 4, 202423.5523.8523.5223.7522.830.51%93,973
Sep 3, 202423.8523.9523.5523.6322.71-0.46%171,138
Aug 30, 202423.7323.7623.5923.7422.820.47%44,172
Aug 29, 202423.5023.7023.5023.6322.710.34%43,097
Aug 28, 202423.6323.7323.3923.5522.63-0.34%42,551
Aug 27, 202423.6623.7523.5223.6322.71-0.17%59,765