Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.45
+0.20 (0.82%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.32 | 24.53 | 24.32 | 24.45 | 24.45 | 0.82% | 41,932 |
| Sep 3, 2026 | 24.31 | 24.47 | 24.15 | 24.25 | 24.25 | 0.33% | 49,144 |
| Sep 2, 2026 | 24.26 | 24.60 | 24.10 | 24.17 | 24.17 | -0.08% | 60,748 |
| Sep 1, 2026 | 24.51 | 24.91 | 24.16 | 24.19 | 24.19 | -1.81% | 59,388 |
| Aug 31, 2026 | 24.79 | 24.79 | 24.44 | 24.64 | 24.64 | -1.10% | 51,687 |
| Aug 28, 2026 | 25.12 | 25.17 | 24.74 | 24.91 | 24.91 | -0.20% | 68,848 |
| Aug 27, 2026 | 25.01 | 25.11 | 24.93 | 24.96 | 24.96 | -0.04% | 37,804 |
| Aug 26, 2026 | 25.04 | 25.40 | 24.87 | 24.97 | 24.97 | -0.28% | 35,386 |
| Aug 25, 2026 | 24.97 | 25.16 | 24.86 | 25.04 | 25.04 | 0.76% | 27,799 |
| Aug 24, 2026 | 25.41 | 25.41 | 24.69 | 24.85 | 24.85 | -1.93% | 52,113 |
| Aug 21, 2026 | 25.57 | 25.75 | 25.18 | 25.34 | 25.34 | 0.72% | 83,515 |
| Aug 20, 2026 | 25.23 | 25.34 | 24.98 | 25.16 | 25.16 | -0.79% | 51,756 |
| Aug 19, 2026 | 25.83 | 25.83 | 25.16 | 25.36 | 25.36 | -1.74% | 41,541 |
| Aug 18, 2026 | 25.97 | 26.50 | 25.69 | 25.81 | 25.81 | -0.96% | 41,218 |
| Aug 17, 2026 | 26.39 | 26.55 | 26.03 | 26.06 | 26.06 | -0.50% | 63,483 |
| Aug 14, 2026 | 26.39 | 26.40 | 25.77 | 26.19 | 26.19 | -0.13% | 81,886 |
| Aug 13, 2026 | 26.49 | 26.99 | 26.42 | 26.42 | 26.23 | -0.26% | 68,440 |
| Aug 12, 2026 | 26.31 | 26.49 | 26.14 | 26.49 | 26.29 | 1.61% | 64,016 |
| Aug 11, 2026 | 26.25 | 26.27 | 26.03 | 26.07 | 25.88 | 0.54% | 43,779 |
| Aug 10, 2026 | 25.95 | 26.13 | 25.88 | 25.93 | 25.74 | -0.15% | 82,905 |
| Aug 7, 2026 | 25.83 | 25.97 | 25.49 | 25.97 | 25.78 | 1.92% | 35,784 |
| Aug 6, 2026 | 25.37 | 25.78 | 25.37 | 25.48 | 25.29 | - | 42,159 |
| Aug 5, 2026 | 25.89 | 25.96 | 25.48 | 25.48 | 25.29 | -1.01% | 99,898 |
| Aug 4, 2026 | 25.55 | 25.92 | 25.55 | 25.74 | 25.55 | 1.38% | 68,326 |
| Aug 3, 2026 | 24.86 | 25.86 | 24.71 | 25.39 | 25.20 | 2.63% | 53,984 |
| Jul 31, 2026 | 24.57 | 24.93 | 24.36 | 24.74 | 24.56 | 1.25% | 45,984 |
| Jul 30, 2026 | 24.12 | 24.48 | 23.87 | 24.44 | 24.25 | 3.06% | 78,199 |
| Jul 29, 2026 | 24.58 | 25.03 | 23.55 | 23.71 | 23.54 | -3.74% | 62,391 |
| Jul 28, 2026 | 24.88 | 25.00 | 24.09 | 24.63 | 24.45 | -1.12% | 96,635 |
| Jul 27, 2026 | 25.25 | 25.35 | 24.66 | 24.91 | 24.73 | -0.28% | 26,665 |
| Jul 24, 2026 | 25.28 | 25.34 | 24.85 | 24.98 | 24.80 | -1.07% | 68,652 |
| Jul 23, 2026 | 25.50 | 25.59 | 25.23 | 25.25 | 25.06 | -1.52% | 61,274 |
| Jul 22, 2026 | 25.65 | 25.75 | 25.35 | 25.64 | 25.45 | -0.08% | 45,519 |
| Jul 21, 2026 | 25.49 | 25.69 | 25.19 | 25.66 | 25.47 | 1.62% | 86,023 |
| Jul 20, 2026 | 25.13 | 25.36 | 24.92 | 25.25 | 25.06 | 0.72% | 67,452 |
| Jul 17, 2026 | 25.00 | 25.11 | 24.57 | 25.07 | 24.88 | -0.75% | 77,313 |
| Jul 16, 2026 | 25.22 | 25.50 | 25.11 | 25.26 | 25.07 | -0.69% | 52,294 |
| Jul 15, 2026 | 25.61 | 25.81 | 25.27 | 25.44 | 25.25 | -0.10% | 69,465 |
| Jul 14, 2026 | 25.55 | 26.04 | 25.42 | 25.46 | 25.27 | -0.25% | 83,578 |
| Jul 13, 2026 | 25.76 | 26.07 | 25.68 | 25.72 | 25.34 | -0.77% | 80,742 |
| Jul 10, 2026 | 25.70 | 26.09 | 25.65 | 25.92 | 25.53 | 1.09% | 69,726 |
| Jul 9, 2026 | 25.30 | 25.73 | 25.30 | 25.64 | 25.26 | 1.73% | 97,866 |
| Jul 8, 2026 | 25.40 | 25.40 | 25.11 | 25.21 | 24.83 | -0.96% | 77,791 |
| Jul 7, 2026 | 25.69 | 25.79 | 25.40 | 25.45 | 25.07 | -0.66% | 93,815 |
| Jul 6, 2026 | 25.72 | 25.93 | 25.51 | 25.62 | 25.24 | 0.67% | 115,350 |
| Jul 2, 2026 | 25.83 | 25.91 | 25.42 | 25.45 | 25.07 | -1.59% | 51,144 |
| Jul 1, 2026 | 25.79 | 25.97 | 25.52 | 25.86 | 25.47 | 0.35% | 77,775 |
| Jun 30, 2026 | 25.51 | 25.88 | 25.47 | 25.77 | 25.39 | 1.26% | 84,323 |
| Jun 29, 2026 | 25.15 | 25.46 | 24.88 | 25.45 | 25.07 | 2.29% | 88,234 |
| Jun 26, 2026 | 25.12 | 25.29 | 24.84 | 24.88 | 24.51 | -1.70% | 64,730 |