Skip to main content
logo
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
25.16
+0.10 (0.40%)
At close: May 27, 2026, 4:00 PM EDT
24.88
-0.28 (-1.09%)
After-hours: May 27, 2026, 6:08 PM EDT

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202625.0025.1924.8125.1625.160.42%70,539
May 26, 202625.0025.2024.8025.0625.061.48%78,028
May 22, 202624.5524.8924.2924.6924.691.48%73,572
May 21, 202623.8324.3323.8324.3324.332.53%83,742
May 20, 202623.3323.7423.2023.7323.732.46%88,141
May 19, 202623.2823.7123.0123.1623.16-1.74%135,330
May 18, 202624.1624.2523.1323.5723.57-2.24%139,382
May 15, 202624.7924.9423.8024.1124.11-3.52%158,625
May 14, 202624.9725.2424.8724.9924.990.56%73,654
May 13, 202624.9325.1724.6525.0524.850.99%80,695
May 12, 202625.2425.2424.4324.8024.61-1.57%89,677
May 11, 202625.0925.4025.0225.2025.000.90%138,829
May 8, 202624.8425.1024.7724.9724.780.69%108,899
May 7, 202625.2725.2724.6124.8024.61-1.59%85,736
May 6, 202624.9625.2524.7525.2025.001.53%74,719
May 5, 202624.8724.8724.5424.8224.630.81%81,333
May 4, 202624.7724.8724.2524.6224.43-0.40%119,350
May 1, 202624.4424.7224.0924.7224.531.73%88,272
Apr 30, 202624.3524.4824.1624.3024.110.62%80,350
Apr 29, 202624.0924.2423.9624.1523.960.54%97,548
Apr 28, 202624.2224.2223.8124.0223.83-1.15%55,114
Apr 27, 202624.3424.4924.0224.3024.110.04%80,904
Apr 24, 202624.4524.5124.1424.2924.100.25%46,445
Apr 23, 202624.2924.4624.0024.2324.04-0.29%59,070
Apr 22, 202624.4224.4524.0724.3024.110.75%49,441
Apr 21, 202624.3624.6423.9924.1223.93-0.37%164,514
Apr 20, 202623.8224.2723.7824.2124.021.89%116,134
Apr 17, 202623.9523.9523.6023.7623.580.51%58,473
Apr 16, 202623.5923.8123.4523.6423.460.81%95,544
Apr 15, 202623.3523.5322.8723.4523.270.95%178,580
Apr 14, 202623.3523.5023.0823.2323.05-0.49%127,521
Apr 13, 202623.2023.5622.8523.5423.161.47%175,139
Apr 10, 202623.3623.4223.0823.2022.83-0.43%89,606
Apr 9, 202622.9923.4022.9723.3022.931.75%204,314
Apr 8, 202622.9723.2722.8222.9022.532.69%195,437
Apr 7, 202622.0822.4522.0522.3021.941.00%131,850
Apr 6, 202622.1322.5322.0422.0821.73-0.67%109,979
Apr 2, 202621.8822.2521.6622.2321.870.45%49,239
Apr 1, 202621.3322.2521.3322.1321.783.65%107,233
Mar 31, 202620.4021.4420.3921.3521.014.91%140,182
Mar 30, 202620.7220.9720.2020.3520.02-1.26%143,212
Mar 27, 202621.0521.2320.6020.6120.28-2.83%136,409
Mar 26, 202621.6021.8721.1321.2120.87-2.48%101,568
Mar 25, 202621.4122.1021.4121.7521.401.64%112,491
Mar 24, 202621.3121.7721.2621.4021.06-0.23%66,168
Mar 23, 202621.5122.1721.3321.4521.110.52%85,015
Mar 20, 202622.3522.3921.3321.3421.00-3.40%170,345
Mar 19, 202622.0822.2521.8122.0921.74-0.54%73,716
Mar 18, 202622.1122.3422.0022.2121.850.18%42,772
Mar 17, 202622.1722.2422.0122.1721.820.59%66,923