Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.49
+0.04 (0.21%)
Jan 6, 2026, 9:46 AM EST - Market open
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 21.41 | 21.54 | 21.24 | 21.45 | 21.45 | 1.64% | 89,580 |
| Jan 2, 2026 | 20.88 | 21.26 | 20.88 | 21.10 | 21.10 | 1.15% | 53,431 |
| Dec 31, 2025 | 21.11 | 21.19 | 20.80 | 20.86 | 20.86 | -1.23% | 142,509 |
| Dec 30, 2025 | 21.38 | 21.38 | 21.12 | 21.12 | 21.12 | -1.45% | 61,144 |
| Dec 29, 2025 | 21.60 | 21.68 | 21.34 | 21.43 | 21.24 | -0.70% | 60,194 |
| Dec 26, 2025 | 21.71 | 21.71 | 21.49 | 21.58 | 21.38 | -0.42% | 67,987 |
| Dec 24, 2025 | 21.61 | 21.69 | 21.46 | 21.67 | 21.47 | 0.28% | 42,198 |
| Dec 23, 2025 | 21.56 | 21.70 | 21.46 | 21.61 | 21.41 | 0.09% | 81,417 |
| Dec 22, 2025 | 21.57 | 21.68 | 21.35 | 21.59 | 21.39 | 0.94% | 109,842 |
| Dec 19, 2025 | 20.92 | 21.40 | 20.74 | 21.39 | 21.20 | 3.33% | 104,310 |
| Dec 18, 2025 | 20.64 | 20.85 | 20.59 | 20.70 | 20.51 | 0.44% | 129,847 |
| Dec 17, 2025 | 20.85 | 20.98 | 20.55 | 20.61 | 20.42 | -1.06% | 59,190 |
| Dec 16, 2025 | 20.91 | 21.09 | 20.60 | 20.83 | 20.64 | -1.56% | 62,638 |
| Dec 15, 2025 | 21.28 | 21.45 | 21.02 | 21.16 | 20.97 | -0.56% | 80,127 |
| Dec 12, 2025 | 21.52 | 21.62 | 21.24 | 21.28 | 21.09 | -1.75% | 90,780 |
| Dec 11, 2025 | 21.55 | 21.73 | 21.44 | 21.66 | 21.27 | 0.19% | 54,515 |
| Dec 10, 2025 | 21.57 | 21.76 | 21.55 | 21.62 | 21.23 | 0.05% | 49,460 |
| Dec 9, 2025 | 21.80 | 21.80 | 21.56 | 21.61 | 21.22 | -0.18% | 76,720 |
| Dec 8, 2025 | 21.61 | 21.66 | 21.50 | 21.65 | 21.26 | 0.70% | 44,902 |
| Dec 5, 2025 | 21.48 | 21.67 | 21.45 | 21.50 | 21.11 | 0.37% | 50,794 |
| Dec 4, 2025 | 21.30 | 21.49 | 21.22 | 21.42 | 21.03 | 0.56% | 133,410 |
| Dec 3, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 20.92 | 0.95% | 55,922 |
| Dec 2, 2025 | 21.12 | 21.35 | 21.00 | 21.10 | 20.72 | -0.42% | 48,829 |
| Dec 1, 2025 | 21.20 | 21.40 | 21.12 | 21.19 | 20.81 | -0.42% | 72,772 |
| Nov 28, 2025 | 21.10 | 21.38 | 21.05 | 21.28 | 20.90 | 1.14% | 31,875 |
| Nov 26, 2025 | 20.85 | 21.08 | 20.77 | 21.04 | 20.66 | 1.54% | 94,754 |
| Nov 25, 2025 | 20.83 | 20.85 | 20.53 | 20.72 | 20.35 | -0.05% | 91,535 |
| Nov 24, 2025 | 20.58 | 20.78 | 20.40 | 20.73 | 20.36 | 1.62% | 116,794 |
| Nov 21, 2025 | 20.20 | 20.43 | 19.99 | 20.40 | 20.03 | 1.75% | 121,695 |
| Nov 20, 2025 | 20.79 | 20.99 | 20.03 | 20.05 | 19.69 | -2.12% | 111,434 |
| Nov 19, 2025 | 20.40 | 20.76 | 20.36 | 20.49 | 20.12 | 0.37% | 56,673 |
| Nov 18, 2025 | 20.34 | 20.58 | 20.14 | 20.41 | 20.04 | -0.63% | 98,475 |
| Nov 17, 2025 | 20.75 | 20.85 | 20.46 | 20.54 | 20.17 | -1.01% | 75,358 |
| Nov 14, 2025 | 20.75 | 21.03 | 20.53 | 20.75 | 20.38 | -2.40% | 122,727 |
| Nov 13, 2025 | 21.87 | 21.87 | 21.20 | 21.26 | 20.69 | -2.12% | 145,287 |
| Nov 12, 2025 | 21.93 | 21.95 | 21.65 | 21.72 | 21.13 | -0.69% | 81,338 |
| Nov 11, 2025 | 21.81 | 21.94 | 21.70 | 21.87 | 21.28 | 0.41% | 85,355 |
| Nov 10, 2025 | 21.68 | 21.93 | 21.67 | 21.78 | 21.19 | 1.30% | 53,836 |
| Nov 7, 2025 | 21.63 | 21.69 | 21.20 | 21.50 | 20.92 | -0.60% | 75,706 |
| Nov 6, 2025 | 21.79 | 21.98 | 21.55 | 21.63 | 21.05 | -0.62% | 48,720 |
| Nov 5, 2025 | 21.63 | 21.92 | 21.55 | 21.77 | 21.18 | -0.07% | 67,549 |
| Nov 4, 2025 | 21.81 | 22.08 | 21.52 | 21.78 | 21.19 | -0.46% | 56,209 |
| Nov 3, 2025 | 22.03 | 22.19 | 21.80 | 21.88 | 21.29 | - | 83,484 |
| Oct 31, 2025 | 21.74 | 21.95 | 21.66 | 21.88 | 21.29 | 0.74% | 44,139 |
| Oct 30, 2025 | 21.71 | 21.94 | 21.39 | 21.72 | 21.13 | 0.46% | 67,780 |
| Oct 29, 2025 | 21.73 | 21.95 | 21.56 | 21.62 | 21.04 | -0.23% | 92,667 |
| Oct 28, 2025 | 21.71 | 21.85 | 21.57 | 21.67 | 21.08 | 0.46% | 43,143 |
| Oct 27, 2025 | 21.66 | 21.90 | 21.51 | 21.57 | 20.99 | 0.98% | 137,834 |
| Oct 24, 2025 | 21.46 | 21.62 | 21.25 | 21.36 | 20.78 | 0.75% | 86,889 |
| Oct 23, 2025 | 21.06 | 21.57 | 21.06 | 21.20 | 20.63 | 0.43% | 91,085 |