Skip to main content
logo
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.80
-0.18 (-0.74%)
Jul 27, 2026, 12:40 PM EDT - Market open

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202625.2525.3524.6624.78--0.82%17,520
Jul 24, 202625.2825.3424.8524.9824.98-1.07%68,651
Jul 23, 202625.5025.5925.2325.2525.25-1.52%61,273
Jul 22, 202625.6525.7525.3525.6425.64-0.08%45,515
Jul 21, 202625.4925.6925.1925.6625.661.62%86,022
Jul 20, 202625.1325.3624.9225.2525.250.72%67,451
Jul 17, 202625.0025.1124.5725.0725.07-0.75%77,312
Jul 16, 202625.2225.5025.1125.2625.26-0.69%51,825
Jul 15, 202625.6125.8125.2725.4425.44-0.10%69,456
Jul 14, 202625.5526.0425.4225.4625.46-0.25%83,578
Jul 13, 202625.7626.0725.6825.7225.53-0.77%80,742
Jul 10, 202625.7026.0925.6525.9225.721.09%69,726
Jul 9, 202625.3025.7325.3025.6425.451.73%97,866
Jul 8, 202625.4025.4025.1125.2125.01-0.96%77,791
Jul 7, 202625.6925.7925.4025.4525.26-0.66%93,815
Jul 6, 202625.7225.9325.5125.6225.430.67%115,350
Jul 2, 202625.8325.9125.4225.4525.26-1.59%51,144
Jul 1, 202625.7925.9725.5225.8625.660.35%77,775
Jun 30, 202625.5125.8825.4725.7725.571.26%84,323
Jun 29, 202625.1525.4624.8825.4525.262.29%88,234
Jun 26, 202625.1225.2924.8424.8824.69-1.70%64,730
Jun 25, 202625.3225.5125.1025.3125.121.36%65,332
Jun 24, 202625.2825.5024.7024.9724.78-1.07%42,566
Jun 23, 202625.0125.4724.9325.2425.05-1.25%95,461
Jun 22, 202625.9025.9325.2325.5625.37-0.23%118,730
Jun 18, 202625.3925.8025.2725.6225.431.59%76,565
Jun 17, 202625.6525.8025.0025.2225.03-1.41%110,951
Jun 16, 202625.4925.7125.3025.5825.390.89%81,785
Jun 15, 202625.0825.5624.9225.3625.161.75%79,230
Jun 12, 202624.6825.1624.3024.9224.731.57%58,947
Jun 11, 202624.3624.7724.2024.7324.351.85%61,073
Jun 10, 202624.5624.7524.0124.2823.91-1.26%62,535
Jun 9, 202624.8125.2124.0124.5924.21-0.32%74,105
Jun 8, 202625.2925.3824.5524.6724.29-1.32%51,921
Jun 5, 202625.6525.7424.4525.0024.61-3.10%107,407
Jun 4, 202625.5325.8425.4025.8025.400.66%70,215
Jun 3, 202625.9826.1025.5025.6325.24-1.08%60,810
Jun 2, 202625.6225.9625.6025.9125.511.49%96,277
Jun 1, 202625.7425.7525.2125.5325.140.04%109,509
May 29, 202625.3825.5525.1525.5225.130.55%81,586
May 28, 202625.2625.4425.1525.3824.990.87%84,130
May 27, 202625.0025.1924.8125.1624.770.42%70,544
May 26, 202625.0025.2024.8025.0624.671.48%78,116
May 22, 202624.5524.8924.2924.6924.311.48%73,572
May 21, 202623.8324.3323.8324.3323.962.53%83,748
May 20, 202623.3323.7423.2023.7323.362.46%88,141
May 19, 202623.2823.7123.0123.1622.80-1.74%135,330
May 18, 202624.1624.2523.1323.5723.21-2.24%139,382
May 15, 202624.7924.9423.8024.1123.74-3.52%158,625
May 14, 202624.9725.2424.8724.9924.600.56%73,654