Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
20.79
+0.07 (0.36%)
At close: Sep 5, 2025, 4:00 PM
20.80
+0.02 (0.07%)
After-hours: Sep 5, 2025, 4:10 PM EDT
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.81 | 20.91 | 20.71 | 20.80 | 20.80 | 0.43% | 108,154 |
| Sep 4, 2025 | 20.64 | 20.74 | 20.55 | 20.71 | 20.71 | 0.34% | 107,366 |
| Sep 3, 2025 | 20.70 | 20.70 | 20.50 | 20.64 | 20.64 | 0.73% | 171,520 |
| Sep 2, 2025 | 20.49 | 20.58 | 20.37 | 20.49 | 20.49 | -0.24% | 125,750 |
| Aug 29, 2025 | 20.57 | 20.58 | 20.41 | 20.54 | 20.54 | 0.24% | 54,370 |
| Aug 28, 2025 | 20.47 | 20.59 | 20.38 | 20.49 | 20.49 | 0.34% | 82,522 |
| Aug 27, 2025 | 20.35 | 20.42 | 20.25 | 20.42 | 20.42 | 0.49% | 100,324 |
| Aug 26, 2025 | 20.31 | 20.35 | 20.28 | 20.32 | 20.32 | 0.05% | 39,480 |
| Aug 25, 2025 | 20.32 | 20.34 | 20.27 | 20.31 | 20.31 | 0.10% | 69,125 |
| Aug 22, 2025 | 20.12 | 20.35 | 20.12 | 20.29 | 20.29 | 0.84% | 65,893 |
| Aug 21, 2025 | 20.04 | 20.17 | 20.00 | 20.12 | 20.12 | -0.45% | 37,666 |
| Aug 20, 2025 | 20.28 | 20.28 | 20.00 | 20.21 | 20.21 | -0.49% | 69,157 |
| Aug 19, 2025 | 20.55 | 20.67 | 20.22 | 20.31 | 20.31 | -0.68% | 114,215 |
| Aug 18, 2025 | 20.48 | 20.48 | 20.34 | 20.45 | 20.45 | 0.49% | 99,080 |
| Aug 15, 2025 | 20.45 | 20.45 | 20.32 | 20.35 | 20.35 | -0.59% | 79,822 |
| Aug 14, 2025 | 20.56 | 20.62 | 20.35 | 20.47 | 20.47 | -1.06% | 45,114 |
| Aug 13, 2025 | 20.74 | 20.78 | 20.60 | 20.69 | 20.50 | 0.29% | 90,171 |
| Aug 12, 2025 | 20.67 | 20.67 | 20.53 | 20.63 | 20.44 | 0.49% | 79,169 |
| Aug 11, 2025 | 20.53 | 20.60 | 20.50 | 20.53 | 20.34 | 0.05% | 84,055 |
| Aug 8, 2025 | 20.55 | 20.69 | 20.49 | 20.52 | 20.33 | -0.10% | 67,208 |
| Aug 7, 2025 | 20.50 | 20.70 | 20.48 | 20.54 | 20.35 | 0.29% | 67,830 |
| Aug 6, 2025 | 20.52 | 20.61 | 20.45 | 20.48 | 20.29 | -0.05% | 75,708 |
| Aug 5, 2025 | 20.57 | 20.70 | 20.45 | 20.49 | 20.30 | -0.19% | 44,948 |
| Aug 4, 2025 | 20.49 | 20.64 | 20.45 | 20.53 | 20.34 | 0.54% | 92,067 |
| Aug 1, 2025 | 20.73 | 20.73 | 20.28 | 20.42 | 20.23 | -1.50% | 90,782 |
| Jul 31, 2025 | 20.71 | 20.87 | 20.66 | 20.73 | 20.53 | 0.24% | 83,761 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.57 | 20.68 | 20.49 | -0.58% | 101,452 |
| Jul 29, 2025 | 20.89 | 20.97 | 20.75 | 20.80 | 20.60 | -0.10% | 86,113 |
| Jul 28, 2025 | 20.79 | 20.83 | 20.70 | 20.82 | 20.62 | 0.14% | 84,095 |
| Jul 25, 2025 | 20.68 | 20.80 | 20.61 | 20.79 | 20.59 | 0.65% | 53,458 |
| Jul 24, 2025 | 20.56 | 20.67 | 20.56 | 20.66 | 20.46 | 0.02% | 62,497 |
| Jul 23, 2025 | 20.66 | 20.68 | 20.55 | 20.65 | 20.46 | 0.34% | 139,624 |
| Jul 22, 2025 | 20.63 | 20.63 | 20.45 | 20.58 | 20.39 | 0.10% | 94,247 |
| Jul 21, 2025 | 20.60 | 20.65 | 20.51 | 20.56 | 20.37 | 0.39% | 109,748 |
| Jul 18, 2025 | 20.45 | 20.50 | 20.28 | 20.48 | 20.29 | 0.59% | 60,382 |
| Jul 17, 2025 | 20.31 | 20.40 | 20.25 | 20.36 | 20.17 | 0.20% | 82,137 |
| Jul 16, 2025 | 20.31 | 20.38 | 20.24 | 20.32 | 20.13 | 0.25% | 81,888 |
| Jul 15, 2025 | 20.34 | 20.40 | 20.18 | 20.27 | 20.08 | 0.30% | 105,227 |
| Jul 14, 2025 | 20.33 | 20.33 | 20.18 | 20.21 | 20.02 | -1.51% | 110,168 |
| Jul 11, 2025 | 20.49 | 20.53 | 20.42 | 20.52 | 20.13 | -0.10% | 52,449 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.46 | 20.54 | 20.15 | -0.05% | 81,025 |
| Jul 9, 2025 | 20.49 | 20.59 | 20.47 | 20.55 | 20.16 | 0.78% | 85,824 |
| Jul 8, 2025 | 20.31 | 20.44 | 20.31 | 20.39 | 20.01 | - | 61,022 |
| Jul 7, 2025 | 20.37 | 20.48 | 20.27 | 20.39 | 20.01 | -0.10% | 97,769 |
| Jul 3, 2025 | 20.33 | 20.50 | 20.33 | 20.41 | 20.02 | 0.54% | 40,119 |
| Jul 2, 2025 | 20.35 | 20.38 | 20.25 | 20.30 | 19.92 | 0.20% | 70,883 |
| Jul 1, 2025 | 20.04 | 20.32 | 20.03 | 20.26 | 19.88 | 0.47% | 125,646 |
| Jun 30, 2025 | 19.90 | 20.22 | 19.90 | 20.17 | 19.78 | 1.33% | 133,333 |
| Jun 27, 2025 | 19.75 | 19.92 | 19.75 | 19.90 | 19.52 | 0.86% | 92,519 |
| Jun 26, 2025 | 19.65 | 19.80 | 19.62 | 19.73 | 19.36 | 0.82% | 92,326 |