Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.93
+0.22 (1.01%)
Oct 15, 2025, 4:00 PM EDT - Market closed
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 22.11 | 22.23 | 21.74 | 21.93 | 21.93 | -0.72% | 101,294 |
| Oct 14, 2025 | 21.96 | 22.24 | 21.56 | 22.09 | 21.90 | 0.64% | 121,125 |
| Oct 13, 2025 | 21.68 | 22.11 | 21.68 | 21.95 | 21.76 | 1.57% | 76,090 |
| Oct 10, 2025 | 22.30 | 22.37 | 21.56 | 21.61 | 21.42 | -2.53% | 81,925 |
| Oct 9, 2025 | 22.10 | 22.25 | 22.08 | 22.17 | 21.98 | 0.54% | 153,607 |
| Oct 8, 2025 | 21.68 | 22.12 | 21.67 | 22.05 | 21.86 | 1.89% | 165,548 |
| Oct 7, 2025 | 21.75 | 21.75 | 21.45 | 21.64 | 21.45 | 0.19% | 75,030 |
| Oct 6, 2025 | 21.70 | 21.73 | 21.56 | 21.60 | 21.41 | 0.93% | 162,110 |
| Oct 3, 2025 | 21.50 | 21.71 | 21.38 | 21.40 | 21.21 | -0.33% | 102,758 |
| Oct 2, 2025 | 21.10 | 21.68 | 20.96 | 21.47 | 21.28 | 2.14% | 174,059 |
| Oct 1, 2025 | 20.85 | 21.05 | 20.75 | 21.02 | 20.84 | -0.10% | 113,926 |
| Sep 30, 2025 | 20.94 | 21.15 | 20.71 | 21.04 | 20.86 | 0.53% | 96,376 |
| Sep 29, 2025 | 20.77 | 20.94 | 20.70 | 20.93 | 20.75 | 0.77% | 93,135 |
| Sep 26, 2025 | 20.93 | 21.17 | 20.70 | 20.77 | 20.59 | -0.72% | 70,808 |
| Sep 25, 2025 | 21.36 | 21.36 | 20.82 | 20.92 | 20.74 | -2.06% | 141,819 |
| Sep 24, 2025 | 21.55 | 21.65 | 21.26 | 21.36 | 21.17 | -1.34% | 91,510 |
| Sep 23, 2025 | 21.82 | 21.89 | 21.59 | 21.65 | 21.46 | -0.41% | 78,940 |
| Sep 22, 2025 | 21.46 | 21.85 | 21.36 | 21.74 | 21.55 | 1.35% | 184,649 |
| Sep 19, 2025 | 21.36 | 21.45 | 21.24 | 21.45 | 21.26 | 1.23% | 107,621 |
| Sep 18, 2025 | 21.09 | 21.35 | 21.09 | 21.19 | 21.00 | 0.62% | 76,909 |
| Sep 17, 2025 | 21.13 | 21.29 | 21.03 | 21.06 | 20.87 | 0.19% | 58,544 |
| Sep 16, 2025 | 21.03 | 21.14 | 21.00 | 21.02 | 20.84 | -0.19% | 121,652 |
| Sep 15, 2025 | 21.19 | 21.19 | 21.03 | 21.06 | 20.87 | -0.71% | 71,583 |
| Sep 12, 2025 | 21.21 | 21.28 | 21.15 | 21.21 | 20.83 | 0.05% | 96,260 |
| Sep 11, 2025 | 21.12 | 21.32 | 21.10 | 21.20 | 20.82 | 0.57% | 137,351 |
| Sep 10, 2025 | 21.09 | 21.09 | 21.02 | 21.08 | 20.70 | 0.62% | 90,686 |
| Sep 9, 2025 | 21.00 | 21.05 | 20.90 | 20.95 | 20.58 | -0.24% | 129,086 |
| Sep 8, 2025 | 20.86 | 21.00 | 20.83 | 21.00 | 20.62 | 0.96% | 95,777 |
| Sep 5, 2025 | 20.81 | 20.91 | 20.71 | 20.80 | 20.43 | 0.43% | 108,154 |
| Sep 4, 2025 | 20.64 | 20.74 | 20.55 | 20.71 | 20.34 | 0.34% | 107,366 |
| Sep 3, 2025 | 20.70 | 20.70 | 20.50 | 20.64 | 20.27 | 0.73% | 171,520 |
| Sep 2, 2025 | 20.49 | 20.58 | 20.37 | 20.49 | 20.12 | -0.24% | 125,750 |
| Aug 29, 2025 | 20.57 | 20.58 | 20.41 | 20.54 | 20.17 | 0.24% | 54,370 |
| Aug 28, 2025 | 20.47 | 20.59 | 20.38 | 20.49 | 20.12 | 0.34% | 82,522 |
| Aug 27, 2025 | 20.35 | 20.42 | 20.25 | 20.42 | 20.05 | 0.49% | 100,324 |
| Aug 26, 2025 | 20.31 | 20.35 | 20.28 | 20.32 | 19.96 | 0.05% | 39,480 |
| Aug 25, 2025 | 20.32 | 20.34 | 20.27 | 20.31 | 19.95 | 0.10% | 69,125 |
| Aug 22, 2025 | 20.12 | 20.35 | 20.12 | 20.29 | 19.93 | 0.84% | 65,893 |
| Aug 21, 2025 | 20.04 | 20.17 | 20.00 | 20.12 | 19.76 | -0.45% | 37,666 |
| Aug 20, 2025 | 20.28 | 20.28 | 20.00 | 20.21 | 19.85 | -0.49% | 69,157 |
| Aug 19, 2025 | 20.55 | 20.67 | 20.22 | 20.31 | 19.95 | -0.68% | 114,215 |
| Aug 18, 2025 | 20.48 | 20.48 | 20.34 | 20.45 | 20.08 | 0.49% | 99,080 |
| Aug 15, 2025 | 20.45 | 20.45 | 20.32 | 20.35 | 19.99 | -0.59% | 79,822 |
| Aug 14, 2025 | 20.56 | 20.62 | 20.35 | 20.47 | 20.10 | -1.06% | 45,114 |
| Aug 13, 2025 | 20.74 | 20.78 | 20.60 | 20.69 | 20.13 | 0.29% | 90,171 |
| Aug 12, 2025 | 20.67 | 20.67 | 20.53 | 20.63 | 20.07 | 0.49% | 79,169 |
| Aug 11, 2025 | 20.53 | 20.60 | 20.50 | 20.53 | 19.97 | 0.05% | 84,055 |
| Aug 8, 2025 | 20.55 | 20.69 | 20.49 | 20.52 | 19.96 | -0.10% | 67,208 |
| Aug 7, 2025 | 20.50 | 20.70 | 20.48 | 20.54 | 19.98 | 0.29% | 67,830 |
| Aug 6, 2025 | 20.52 | 20.61 | 20.45 | 20.48 | 19.92 | -0.05% | 75,708 |