Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
20.98
+0.03 (0.14%)
Nov 4, 2026, 4:00 PM EST - Market closed
CCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.00 | 21.73 | 20.87 | 20.98 | 20.98 | 0.14% | 98,666 |
| Nov 3, 2026 | 20.72 | 21.11 | 20.71 | 20.95 | 20.95 | 1.06% | 56,084 |
| Nov 2, 2026 | 21.41 | 21.87 | 20.66 | 20.73 | 20.73 | -3.09% | 136,593 |
| Oct 30, 2026 | 21.68 | 21.73 | 21.26 | 21.39 | 21.39 | -2.60% | 75,840 |
| Oct 29, 2026 | 22.20 | 22.21 | 21.75 | 21.96 | 21.96 | -0.95% | 87,707 |
| Oct 28, 2026 | 22.29 | 22.49 | 21.94 | 22.17 | 22.17 | 0.18% | 78,254 |
| Oct 27, 2026 | 22.02 | 22.49 | 22.02 | 22.13 | 22.13 | 0.96% | 69,671 |
| Oct 26, 2026 | 22.02 | 22.15 | 21.81 | 21.92 | 21.92 | - | 48,792 |
| Oct 23, 2026 | 21.92 | 22.39 | 21.81 | 21.92 | 21.92 | -0.68% | 26,044 |
| Oct 22, 2026 | 22.35 | 22.41 | 22.01 | 22.07 | 22.07 | -2.00% | 65,882 |
| Oct 21, 2026 | 22.48 | 22.60 | 22.16 | 22.52 | 22.52 | 1.95% | 82,269 |
| Oct 20, 2026 | 21.82 | 22.38 | 21.75 | 22.09 | 22.09 | -0.27% | 137,104 |
| Oct 19, 2026 | 22.13 | 22.41 | 22.00 | 22.15 | 22.15 | 0.09% | 57,377 |
| Oct 16, 2026 | 22.90 | 22.95 | 22.09 | 22.13 | 22.13 | -3.74% | 95,598 |
| Oct 15, 2026 | 22.65 | 23.00 | 22.20 | 22.99 | 22.99 | 0.52% | 64,781 |
| Oct 14, 2026 | 23.75 | 23.83 | 22.76 | 22.87 | 22.87 | -4.13% | 62,478 |
| Oct 13, 2026 | 24.17 | 24.17 | 23.70 | 24.05 | 23.86 | -0.87% | 87,493 |
| 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 |