Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.04
-0.38 (-1.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202524.4224.6124.2024.4224.42-0.04%59,167
Feb 19, 202524.5924.6324.3424.4324.43-0.43%29,491
Feb 18, 202524.6824.7024.4024.5424.54-0.59%78,815
Feb 14, 202524.4924.7324.4324.6824.680.49%40,464
Feb 13, 202524.5124.7224.4624.5624.56-0.73%51,219
Feb 12, 202524.4824.7824.4524.7424.550.53%33,610
Feb 11, 202524.8524.8524.5224.6124.42-0.77%56,334
Feb 10, 202524.7524.8924.5524.8024.610.04%49,379
Feb 7, 202524.8624.8724.5224.7924.600.20%48,107
Feb 6, 202524.5524.7424.4024.7424.550.77%54,923
Feb 5, 202524.6424.6824.4124.5524.36-0.32%35,646
Feb 4, 202524.3924.6324.2224.6324.441.23%71,312
Feb 3, 202524.0024.3723.9524.3324.14-0.16%36,707
Jan 31, 202524.4224.4924.2024.3724.180.45%27,713
Jan 30, 202524.0524.4624.0524.2624.070.75%20,997
Jan 29, 202524.2824.4024.0324.0823.89-0.78%41,780
Jan 28, 202524.0724.3524.0524.2724.080.44%36,669
Jan 27, 202524.2724.3723.9924.1623.97-1.41%37,981
Jan 24, 202524.4624.8724.4624.5124.320.22%36,420
Jan 23, 202524.1824.5824.1324.4624.26-0.02%49,337
Jan 22, 202524.6724.7024.2524.4624.270.04%42,713
Jan 21, 202524.3424.5524.2824.4524.260.74%62,706
Jan 17, 202523.8824.3023.8724.2724.082.10%62,040
Jan 16, 202523.4523.8023.4223.7723.581.54%44,900
Jan 15, 202523.9024.1423.3023.4123.23-1.22%134,285
Jan 14, 202523.8623.9523.6723.7023.51-0.59%43,151
Jan 13, 202523.8423.9823.5323.8423.65-0.50%59,713
Jan 10, 202524.2024.2023.9023.9623.77-0.95%85,722
Jan 8, 202524.2624.2623.9224.1924.00-0.41%38,370
Jan 7, 202524.3824.5524.1624.2924.10-0.16%66,437
Jan 6, 202524.4124.6724.3124.3324.140.08%48,121
Jan 3, 202524.2224.3924.1324.3124.120.16%47,668
Jan 2, 202524.3224.5324.1524.2724.08-0.14%47,859
Dec 31, 202424.7525.0324.1324.3124.11-2.11%93,414
Dec 30, 202424.2625.2024.1024.8324.630.69%111,825
Dec 27, 202424.7624.8724.6024.6624.28-1.04%50,195
Dec 26, 202425.1525.2424.8624.9224.53-0.32%60,468
Dec 24, 202424.8025.1024.6725.0024.610.85%22,425
Dec 23, 202424.6525.2224.6524.7924.400.57%65,850
Dec 20, 202424.3425.2124.2524.6524.271.15%98,439
Dec 19, 202424.1524.5924.0324.3723.991.41%102,977
Dec 18, 202424.0124.3223.9324.0323.66-66,302
Dec 17, 202424.0024.0423.9024.0323.660.04%41,472
Dec 16, 202424.0324.2124.0024.0223.65-0.37%39,267
Dec 13, 202423.9524.1223.9524.1123.730.65%79,801
Dec 12, 202423.9123.9623.8223.9623.390.10%41,883
Dec 11, 202423.8523.9923.7823.9323.370.50%60,653
Dec 10, 202423.8024.0023.7323.8123.250.29%59,186
Dec 9, 202423.7524.0023.7023.7423.180.17%46,358
Dec 6, 202423.7123.7823.5523.7023.14-0.42%40,938
Dec 5, 202423.7924.0923.6623.8023.240.04%63,113
Dec 4, 202423.8624.1723.7023.7923.23-0.46%73,254
Dec 3, 202423.9023.9523.8123.9023.340.55%20,787
Dec 2, 202423.7623.9023.6623.7723.21-52,205
Nov 29, 202423.6823.7923.6823.7723.210.38%26,227
Nov 27, 202423.7823.7923.6023.6823.120.51%34,303
Nov 26, 202423.8924.0623.5123.5623.01-1.38%84,164
Nov 25, 202424.7524.7523.8623.8923.33-2.53%74,102
Nov 22, 202424.5424.6624.4724.5123.93-0.08%42,263
Nov 21, 202424.5124.5924.2924.5323.950.82%34,507
Nov 20, 202424.1724.4024.0324.3323.761.46%45,327
Nov 19, 202423.8523.9923.8523.9823.420.17%43,616
Nov 18, 202423.8824.0823.8623.9423.380.25%50,094
Nov 15, 202424.0024.0823.8623.8823.32-0.54%26,728
Nov 14, 202424.3024.3424.0024.0123.45-1.56%30,756
Nov 13, 202424.7524.7924.3024.3923.82-1.69%41,554
Nov 12, 202425.0025.0024.7324.8124.04-0.96%50,734
Nov 11, 202424.6425.0524.5125.0524.271.79%55,198
Nov 8, 202424.6124.6724.3824.6123.840.04%40,806
Nov 7, 202424.4624.6024.1124.6023.832.33%35,972
Nov 6, 202424.3424.3423.9624.0423.290.54%25,520
Nov 5, 202423.8624.1723.8623.9123.16-54,324
Nov 4, 202423.9124.2423.8523.9123.16-0.37%50,195
Nov 1, 202423.9524.1523.9524.0023.25-0.04%50,057
Oct 31, 202423.9624.2923.9024.0123.26-0.46%59,045
Oct 30, 202424.1024.3924.0524.1223.37-0.29%68,019
Oct 29, 202424.5924.5924.1324.1923.43-1.67%80,693
Oct 28, 202424.6624.9624.5824.6023.83-0.40%92,252
Oct 25, 202424.8024.8924.6824.7023.93-43,110
Oct 24, 202424.7224.8024.5624.7023.93-0.32%60,525
Oct 23, 202425.1925.1924.6924.7824.01-1.78%72,686
Oct 22, 202425.3625.4725.0825.2324.44-0.43%95,555
Oct 21, 202425.3025.4025.0125.3424.550.52%54,040
Oct 18, 202425.5925.5925.1825.2124.42-0.87%50,991
Oct 17, 202425.6925.7025.2925.4324.64-0.16%49,325
Oct 16, 202424.9325.5524.8125.4724.672.00%107,971
Oct 15, 202425.4725.6424.9724.9724.19-2.88%125,844
Oct 14, 202425.8726.0725.6025.7124.71-0.31%81,153
Oct 11, 202425.9526.1625.7725.7924.79-0.58%132,600
Oct 10, 202425.7925.9925.5525.9424.940.43%49,649
Oct 9, 202425.8626.0425.6925.8324.83-0.04%78,486
Oct 8, 202425.4625.9725.4025.8424.841.89%76,107
Oct 7, 202425.4025.4725.2525.3624.380.32%164,557
Oct 4, 202425.2525.3425.1525.2824.300.16%103,912
Oct 3, 202425.1925.3825.1425.2424.26-0.55%143,304
Oct 2, 202425.1125.4225.0125.3824.400.48%162,472
Oct 1, 202425.4025.4625.0225.2624.28-0.55%105,104
Sep 30, 202424.9725.4924.9325.4024.421.72%186,888
Sep 27, 202424.8025.0924.7124.9724.000.24%74,226
Sep 26, 202424.8225.0324.6924.9123.950.36%132,539