Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.39
+0.17 (0.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202521.2221.4721.0621.4621.461.13%57,420
Apr 24, 202520.9521.2420.8921.2221.221.56%37,099
Apr 23, 202520.6020.9920.6020.9020.902.33%74,438
Apr 22, 202520.2220.4820.2220.4220.421.19%30,310
Apr 21, 202520.4320.4820.0020.1820.18-0.93%102,037
Apr 17, 202520.3020.4620.2020.3720.370.39%44,102
Apr 16, 202520.4520.5320.1020.2920.29-0.93%55,611
Apr 15, 202520.5420.6520.4420.4820.480.20%31,645
Apr 14, 202520.5020.7820.3020.4420.440.84%59,794
Apr 11, 202520.2820.6219.8020.2720.27-1.70%78,146
Apr 10, 202520.2120.9120.2020.6220.42-1.67%119,986
Apr 9, 202519.3520.9819.2520.9720.778.94%168,777
Apr 8, 202519.6820.3819.0919.2519.070.23%142,376
Apr 7, 202518.9919.4518.1219.2119.02-1.46%140,895
Apr 4, 202519.9920.4019.4919.4919.30-5.71%114,125
Apr 3, 202520.8521.0820.4320.6720.47-3.91%89,320
Apr 2, 202521.1521.6021.1521.5121.311.27%108,164
Apr 1, 202521.0721.4121.0721.2421.04-0.23%82,842
Mar 31, 202521.2521.4121.0421.2921.09-0.70%73,754
Mar 28, 202521.6121.6221.3221.4421.24-0.82%57,639
Mar 27, 202521.5521.8121.5521.6221.41-0.79%96,318
Mar 26, 202521.9422.1221.7921.7921.58-1.04%50,865
Mar 25, 202522.1922.3021.8922.0221.81-0.81%39,924
Mar 24, 202522.0622.3722.0322.2021.991.23%44,627
Mar 21, 202521.8121.9721.6521.9321.720.64%28,330
Mar 20, 202521.8921.9521.5921.7921.58-0.32%74,600
Mar 19, 202521.6221.9721.6221.8621.651.16%48,837
Mar 18, 202521.5021.7021.4321.6121.40-0.78%74,359
Mar 17, 202521.7521.9721.7121.7821.570.23%43,266
Mar 14, 202521.6521.9621.3721.7321.520.84%58,070
Mar 13, 202521.5421.8021.4721.5521.35-1.01%34,485
Mar 12, 202521.8721.9721.6021.7721.370.46%39,804
Mar 11, 202521.5121.7021.2821.6721.270.65%63,167
Mar 10, 202522.4722.6621.5021.5321.13-5.03%115,899
Mar 7, 202522.4722.7022.3122.6722.250.71%52,256
Mar 6, 202522.7822.8322.4422.5122.10-1.70%51,108
Mar 5, 202522.7022.9022.4322.9022.480.79%56,917
Mar 4, 202522.5022.8022.1822.7222.300.44%74,620
Mar 3, 202522.7023.1922.6222.6222.20-1.14%105,373
Feb 28, 202522.6523.0022.6522.8822.460.62%74,300
Feb 27, 202522.9323.1022.7022.7422.32-0.52%57,880
Feb 26, 202523.0423.4122.7022.8622.44-1.08%151,982
Feb 25, 202523.6823.8123.0623.1122.69-2.49%85,782
Feb 24, 202524.0024.3923.7023.7023.26-1.41%42,084
Feb 21, 202524.3524.7224.0024.0423.60-1.56%80,365
Feb 20, 202524.4224.6124.2024.4223.97-0.04%59,167
Feb 19, 202524.5924.6324.3424.4323.98-0.43%29,491
Feb 18, 202524.6824.7024.4024.5424.08-0.59%78,815
Feb 14, 202524.4924.7324.4324.6824.230.49%40,464
Feb 13, 202524.5124.7224.4624.5624.11-0.73%51,219