Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
23.00
+0.13 (0.57%)
At close: Oct 15, 2026, 4:00 PM EDT
22.99
-0.01 (-0.04%)
After-hours: Oct 15, 2026, 7:30 PM EDT
CCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.65 | 23.00 | 22.20 | 23.00 | 23.00 | 0.57% | 64,778 |
| Oct 14, 2026 | 23.75 | 23.83 | 22.76 | 22.87 | 22.87 | -4.13% | 62,470 |
| Oct 13, 2026 | 24.17 | 24.17 | 23.70 | 24.05 | 23.86 | -0.87% | 87,393 |
| Oct 12, 2026 | 24.38 | 24.60 | 24.02 | 24.26 | 24.06 | -0.49% | 100,344 |
| Oct 9, 2026 | 23.58 | 24.74 | 23.37 | 24.38 | 24.18 | 3.57% | 100,749 |
| Oct 8, 2026 | 23.79 | 24.16 | 23.17 | 23.54 | 23.35 | -0.23% | 71,793 |
| Oct 7, 2026 | 23.63 | 24.05 | 23.16 | 23.60 | 23.40 | -0.19% | 102,486 |
| Oct 6, 2026 | 23.22 | 23.78 | 22.95 | 23.64 | 23.45 | 3.23% | 133,550 |
| Oct 5, 2026 | 22.87 | 22.97 | 22.65 | 22.90 | 22.71 | 0.35% | 62,363 |
| Oct 2, 2026 | 22.70 | 22.96 | 22.56 | 22.82 | 22.63 | 1.51% | 48,284 |
| Oct 1, 2026 | 22.63 | 22.67 | 22.25 | 22.48 | 22.30 | -0.62% | 83,033 |
| Sep 30, 2026 | 22.48 | 22.78 | 22.45 | 22.62 | 22.44 | 0.62% | 98,844 |
| Sep 29, 2026 | 22.47 | 22.76 | 22.23 | 22.48 | 22.30 | 0.31% | 93,868 |
| Sep 28, 2026 | 23.01 | 23.50 | 22.36 | 22.41 | 22.23 | -2.61% | 91,452 |
| Sep 25, 2026 | 23.40 | 23.63 | 23.00 | 23.01 | 22.82 | -1.62% | 70,822 |
| Sep 24, 2026 | 23.49 | 23.74 | 23.23 | 23.39 | 23.20 | -1.08% | 48,255 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.53 | 23.65 | 23.45 | -1.40% | 43,539 |
| Sep 22, 2026 | 23.96 | 24.19 | 23.80 | 23.98 | 23.79 | 0.08% | 68,317 |
| Sep 21, 2026 | 24.28 | 24.33 | 23.70 | 23.96 | 23.77 | 1.57% | 85,657 |
| Sep 18, 2026 | 23.41 | 23.73 | 23.28 | 23.59 | 23.40 | 0.43% | 54,288 |
| Sep 17, 2026 | 23.39 | 23.60 | 23.39 | 23.49 | 23.30 | 1.80% | 63,287 |
| Sep 16, 2026 | 23.02 | 23.34 | 22.89 | 23.08 | 22.89 | 0.59% | 47,004 |
| Sep 15, 2026 | 23.38 | 23.54 | 22.75 | 22.94 | 22.75 | -2.17% | 79,488 |
| Sep 14, 2026 | 23.69 | 23.78 | 23.41 | 23.45 | 23.26 | -1.41% | 57,751 |
| Sep 11, 2026 | 24.06 | 24.23 | 23.93 | 23.98 | 23.59 | -0.12% | 51,312 |
| Sep 10, 2026 | 24.27 | 24.51 | 23.88 | 24.01 | 23.62 | -1.27% | 47,128 |
| Sep 9, 2026 | 24.43 | 24.54 | 24.32 | 24.32 | 23.93 | -0.21% | 46,730 |
| Sep 8, 2026 | 24.35 | 24.87 | 24.30 | 24.37 | 23.98 | -0.33% | 79,115 |
| Sep 4, 2026 | 24.32 | 24.53 | 24.32 | 24.45 | 24.05 | 0.82% | 41,934 |
| Sep 3, 2026 | 24.31 | 24.47 | 24.15 | 24.25 | 23.86 | 0.33% | 49,146 |
| Sep 2, 2026 | 24.26 | 24.60 | 24.10 | 24.17 | 23.78 | -0.08% | 60,751 |
| Sep 1, 2026 | 24.51 | 24.91 | 24.16 | 24.19 | 23.80 | -1.81% | 59,388 |
| Aug 31, 2026 | 24.79 | 24.79 | 24.44 | 24.64 | 24.24 | -1.10% | 51,688 |
| Aug 28, 2026 | 25.12 | 25.17 | 24.74 | 24.91 | 24.51 | -0.20% | 68,849 |
| Aug 27, 2026 | 25.01 | 25.11 | 24.93 | 24.96 | 24.56 | -0.04% | 37,807 |
| Aug 26, 2026 | 25.04 | 25.40 | 24.87 | 24.97 | 24.57 | -0.28% | 35,403 |
| Aug 25, 2026 | 24.97 | 25.16 | 24.86 | 25.04 | 24.64 | 0.76% | 27,800 |
| Aug 24, 2026 | 25.41 | 25.41 | 24.69 | 24.85 | 24.45 | -1.93% | 52,263 |
| Aug 21, 2026 | 25.57 | 25.75 | 25.18 | 25.34 | 24.93 | 0.72% | 83,515 |
| Aug 20, 2026 | 25.23 | 25.34 | 24.98 | 25.16 | 24.75 | -0.79% | 51,756 |
| Aug 19, 2026 | 25.83 | 25.83 | 25.16 | 25.36 | 24.95 | -1.74% | 41,541 |
| Aug 18, 2026 | 25.97 | 26.50 | 25.69 | 25.81 | 25.39 | -0.96% | 41,218 |
| Aug 17, 2026 | 26.39 | 26.55 | 26.03 | 26.06 | 25.64 | -0.50% | 63,483 |
| Aug 14, 2026 | 26.39 | 26.40 | 25.77 | 26.19 | 25.77 | -0.13% | 81,886 |
| Aug 13, 2026 | 26.49 | 26.99 | 26.42 | 26.42 | 25.80 | -0.26% | 68,440 |
| Aug 12, 2026 | 26.31 | 26.49 | 26.14 | 26.49 | 25.87 | 1.61% | 64,016 |
| Aug 11, 2026 | 26.25 | 26.27 | 26.03 | 26.07 | 25.46 | 0.54% | 43,779 |
| Aug 10, 2026 | 25.95 | 26.13 | 25.88 | 25.93 | 25.32 | -0.15% | 82,905 |
| Aug 7, 2026 | 25.83 | 25.97 | 25.49 | 25.97 | 25.36 | 1.92% | 35,784 |
| Aug 6, 2026 | 25.37 | 25.78 | 25.37 | 25.48 | 24.88 | - | 42,159 |