Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.88
-0.21 (-0.95%)
May 20, 2025, 4:00 PM - Market closed
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 22.28 | 22.30 | 21.86 | 21.91 | 21.91 | -0.81% | 128,325 |
| May 19, 2025 | 22.13 | 22.21 | 21.95 | 22.09 | 22.09 | -0.72% | 58,857 |
| May 16, 2025 | 22.27 | 22.28 | 22.14 | 22.25 | 22.25 | 0.09% | 52,356 |
| May 15, 2025 | 22.29 | 22.34 | 22.07 | 22.23 | 22.23 | -0.27% | 62,852 |
| May 14, 2025 | 22.32 | 22.44 | 22.15 | 22.29 | 22.29 | 0.04% | 46,608 |
| May 13, 2025 | 22.28 | 22.40 | 22.09 | 22.28 | 22.28 | -0.62% | 63,317 |
| May 12, 2025 | 22.21 | 22.58 | 22.21 | 22.42 | 22.23 | 1.91% | 64,314 |
| May 9, 2025 | 22.11 | 22.13 | 21.91 | 22.00 | 21.81 | 0.09% | 47,121 |
| May 8, 2025 | 22.00 | 22.08 | 21.84 | 21.98 | 21.79 | 0.78% | 31,923 |
| May 7, 2025 | 22.17 | 22.35 | 21.73 | 21.81 | 21.62 | -0.27% | 75,002 |
| May 6, 2025 | 21.77 | 22.00 | 21.66 | 21.87 | 21.68 | - | 30,544 |
| May 5, 2025 | 21.78 | 21.95 | 21.76 | 21.87 | 21.68 | - | 31,883 |
| May 2, 2025 | 22.00 | 22.00 | 21.65 | 21.87 | 21.68 | 0.51% | 56,056 |
| May 1, 2025 | 21.83 | 21.93 | 21.67 | 21.76 | 21.57 | 1.21% | 27,377 |
| Apr 30, 2025 | 21.45 | 21.59 | 21.24 | 21.50 | 21.31 | -0.42% | 46,649 |
| Apr 29, 2025 | 21.51 | 21.65 | 21.24 | 21.59 | 21.40 | 0.75% | 49,066 |
| Apr 28, 2025 | 21.50 | 21.53 | 21.30 | 21.43 | 21.24 | -0.14% | 33,960 |
| Apr 25, 2025 | 21.22 | 21.47 | 21.06 | 21.46 | 21.27 | 1.13% | 57,420 |
| Apr 24, 2025 | 20.95 | 21.24 | 20.89 | 21.22 | 21.04 | 1.56% | 37,099 |
| Apr 23, 2025 | 20.60 | 20.99 | 20.60 | 20.90 | 20.71 | 2.33% | 74,438 |
| Apr 22, 2025 | 20.22 | 20.48 | 20.22 | 20.42 | 20.24 | 1.19% | 30,310 |
| Apr 21, 2025 | 20.43 | 20.48 | 20.00 | 20.18 | 20.01 | -0.93% | 102,037 |
| Apr 17, 2025 | 20.30 | 20.46 | 20.20 | 20.37 | 20.19 | 0.39% | 44,102 |
| Apr 16, 2025 | 20.45 | 20.53 | 20.10 | 20.29 | 20.11 | -0.93% | 55,611 |
| Apr 15, 2025 | 20.54 | 20.65 | 20.44 | 20.48 | 20.30 | 0.20% | 31,645 |
| Apr 14, 2025 | 20.50 | 20.78 | 20.30 | 20.44 | 20.26 | 0.84% | 59,794 |
| Apr 11, 2025 | 20.28 | 20.62 | 19.80 | 20.27 | 20.09 | -1.70% | 78,146 |
| Apr 10, 2025 | 20.21 | 20.91 | 20.20 | 20.62 | 20.25 | -1.67% | 119,986 |
| Apr 9, 2025 | 19.35 | 20.98 | 19.25 | 20.97 | 20.59 | 8.94% | 168,777 |
| Apr 8, 2025 | 19.68 | 20.38 | 19.09 | 19.25 | 18.90 | 0.23% | 142,376 |
| Apr 7, 2025 | 18.99 | 19.45 | 18.12 | 19.21 | 18.86 | -1.46% | 140,895 |
| Apr 4, 2025 | 19.99 | 20.40 | 19.49 | 19.49 | 19.14 | -5.71% | 114,125 |
| Apr 3, 2025 | 20.85 | 21.08 | 20.43 | 20.67 | 20.30 | -3.91% | 89,320 |
| Apr 2, 2025 | 21.15 | 21.60 | 21.15 | 21.51 | 21.12 | 1.27% | 108,164 |
| Apr 1, 2025 | 21.07 | 21.41 | 21.07 | 21.24 | 20.86 | -0.23% | 82,842 |
| Mar 31, 2025 | 21.25 | 21.41 | 21.04 | 21.29 | 20.90 | -0.70% | 73,754 |
| Mar 28, 2025 | 21.61 | 21.62 | 21.32 | 21.44 | 21.05 | -0.82% | 57,639 |
| Mar 27, 2025 | 21.55 | 21.81 | 21.55 | 21.62 | 21.23 | -0.79% | 96,318 |
| Mar 26, 2025 | 21.94 | 22.12 | 21.79 | 21.79 | 21.40 | -1.04% | 50,865 |
| Mar 25, 2025 | 22.19 | 22.30 | 21.89 | 22.02 | 21.62 | -0.81% | 39,924 |
| Mar 24, 2025 | 22.06 | 22.37 | 22.03 | 22.20 | 21.80 | 1.23% | 44,627 |
| Mar 21, 2025 | 21.81 | 21.97 | 21.65 | 21.93 | 21.53 | 0.64% | 28,330 |
| Mar 20, 2025 | 21.89 | 21.95 | 21.59 | 21.79 | 21.40 | -0.32% | 74,600 |
| Mar 19, 2025 | 21.62 | 21.97 | 21.62 | 21.86 | 21.46 | 1.16% | 48,837 |
| Mar 18, 2025 | 21.50 | 21.70 | 21.43 | 21.61 | 21.22 | -0.78% | 74,359 |
| Mar 17, 2025 | 21.75 | 21.97 | 21.71 | 21.78 | 21.39 | 0.23% | 43,266 |
| Mar 14, 2025 | 21.65 | 21.96 | 21.37 | 21.73 | 21.34 | 0.84% | 58,070 |
| Mar 13, 2025 | 21.54 | 21.80 | 21.47 | 21.55 | 21.16 | -1.01% | 34,485 |
| Mar 12, 2025 | 21.87 | 21.97 | 21.60 | 21.77 | 21.18 | 0.46% | 39,804 |
| Mar 11, 2025 | 21.51 | 21.70 | 21.28 | 21.67 | 21.09 | 0.65% | 63,167 |