Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.44
-0.18 (-0.82%)
At close: Mar 28, 2025, 4:00 PM
21.46
+0.02 (0.10%)
After-hours: Mar 28, 2025, 7:59 PM EDT

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202521.6121.6221.3221.4421.44-0.82%57,638
Mar 27, 202521.5521.8121.5521.6221.62-0.79%96,318
Mar 26, 202521.9422.1221.7921.7921.79-1.04%50,865
Mar 25, 202522.1922.3021.8922.0222.02-0.81%39,924
Mar 24, 202522.0622.3722.0322.2022.201.23%44,627
Mar 21, 202521.8121.9721.6521.9321.930.64%28,330
Mar 20, 202521.8921.9521.5921.7921.79-0.32%74,600
Mar 19, 202521.6221.9721.6221.8621.861.16%48,837
Mar 18, 202521.5021.7021.4321.6121.61-0.78%74,359
Mar 17, 202521.7521.9721.7121.7821.780.23%43,266
Mar 14, 202521.6521.9621.3721.7321.730.84%58,070
Mar 13, 202521.5421.8021.4721.5521.55-1.01%34,485
Mar 12, 202521.8721.9721.6021.7721.580.46%39,804
Mar 11, 202521.5121.7021.2821.6721.480.65%63,167
Mar 10, 202522.4722.6621.5021.5321.34-5.03%115,899
Mar 7, 202522.4722.7022.3122.6722.470.71%52,256
Mar 6, 202522.7822.8322.4422.5122.31-1.70%51,108
Mar 5, 202522.7022.9022.4322.9022.700.79%56,917
Mar 4, 202522.5022.8022.1822.7222.520.44%74,620
Mar 3, 202522.7023.1922.6222.6222.42-1.14%105,373
Feb 28, 202522.6523.0022.6522.8822.680.62%74,300
Feb 27, 202522.9323.1022.7022.7422.54-0.52%57,880
Feb 26, 202523.0423.4122.7022.8622.66-1.08%151,982
Feb 25, 202523.6823.8123.0623.1122.90-2.49%85,782
Feb 24, 202524.0024.3923.7023.7023.49-1.41%42,084
Feb 21, 202524.3524.7224.0024.0423.82-1.56%80,365
Feb 20, 202524.4224.6124.2024.4224.20-0.04%59,167
Feb 19, 202524.5924.6324.3424.4324.21-0.43%29,491
Feb 18, 202524.6824.7024.4024.5424.32-0.59%78,815
Feb 14, 202524.4924.7324.4324.6824.460.49%40,464
Feb 13, 202524.5124.7224.4624.5624.34-0.73%51,219
Feb 12, 202524.4824.7824.4524.7424.330.53%33,610
Feb 11, 202524.8524.8524.5224.6124.20-0.77%56,334
Feb 10, 202524.7524.8924.5524.8024.380.04%49,379
Feb 7, 202524.8624.8724.5224.7924.370.20%48,107
Feb 6, 202524.5524.7424.4024.7424.330.77%54,923
Feb 5, 202524.6424.6824.4124.5524.14-0.32%35,646
Feb 4, 202524.3924.6324.2224.6324.221.23%71,312
Feb 3, 202524.0024.3723.9524.3323.92-0.16%36,707
Jan 31, 202524.4224.4924.2024.3723.960.45%27,713
Jan 30, 202524.0524.4624.0524.2623.850.75%20,997
Jan 29, 202524.2824.4024.0324.0823.68-0.78%41,780
Jan 28, 202524.0724.3524.0524.2723.860.44%36,669
Jan 27, 202524.2724.3723.9924.1623.76-1.41%37,981
Jan 24, 202524.4624.8724.4624.5124.100.22%36,420
Jan 23, 202524.1824.5824.1324.4624.05-0.02%49,337
Jan 22, 202524.6724.7024.2524.4624.050.04%42,713
Jan 21, 202524.3424.5524.2824.4524.040.74%62,706
Jan 17, 202523.8824.3023.8724.2723.862.10%62,040
Jan 16, 202523.4523.8023.4223.7723.371.54%44,900