Skip to main content
logo
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
25.58
+0.22 (0.87%)
Jun 16, 2026, 4:00 PM EDT - Market closed

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202625.4925.7125.3025.5825.580.89%81,785
Jun 15, 202625.0825.5624.9225.3625.361.75%79,230
Jun 12, 202624.6825.1624.3024.9224.921.57%58,947
Jun 11, 202624.3624.7724.2024.7324.541.85%61,073
Jun 10, 202624.5624.7524.0124.2824.09-1.26%62,535
Jun 9, 202624.8125.2124.0124.5924.40-0.32%74,105
Jun 8, 202625.2925.3824.5524.6724.48-1.32%51,921
Jun 5, 202625.6525.7424.4525.0024.80-3.10%107,407
Jun 4, 202625.5325.8425.4025.8025.600.66%70,215
Jun 3, 202625.9826.1025.5025.6325.43-1.08%60,810
Jun 2, 202625.6225.9625.6025.9125.711.49%96,277
Jun 1, 202625.7425.7525.2125.5325.330.04%109,509
May 29, 202625.3825.5525.1525.5225.320.55%81,586
May 28, 202625.2625.4425.1525.3825.180.87%84,130
May 27, 202625.0025.1924.8125.1624.960.42%70,544
May 26, 202625.0025.2024.8025.0624.861.48%78,116
May 22, 202624.5524.8924.2924.6924.501.48%73,572
May 21, 202623.8324.3323.8324.3324.142.53%83,748
May 20, 202623.3323.7423.2023.7323.542.46%88,141
May 19, 202623.2823.7123.0123.1622.98-1.74%135,330
May 18, 202624.1624.2523.1323.5723.38-2.24%139,382
May 15, 202624.7924.9423.8024.1123.92-3.52%158,625
May 14, 202624.9725.2424.8724.9924.790.56%73,654
May 13, 202624.9325.1724.6525.0524.650.99%80,695
May 12, 202625.2425.2424.4324.8024.41-1.57%89,677
May 11, 202625.0925.4025.0225.2024.800.90%138,829
May 8, 202624.8425.1024.7724.9724.580.69%108,899
May 7, 202625.2725.2724.6124.8024.41-1.59%85,736
May 6, 202624.9625.2524.7525.2024.811.53%74,719
May 5, 202624.8724.8724.5424.8224.430.81%81,333
May 4, 202624.7724.8724.2524.6224.24-0.40%119,350
May 1, 202624.4424.7224.0924.7224.331.73%88,272
Apr 30, 202624.3524.4824.1624.3023.920.62%80,350
Apr 29, 202624.0924.2423.9624.1523.770.54%97,548
Apr 28, 202624.2224.2223.8124.0223.65-1.15%55,114
Apr 27, 202624.3424.4924.0224.3023.920.04%80,904
Apr 24, 202624.4524.5124.1424.2923.910.25%46,445
Apr 23, 202624.2924.4624.0024.2323.85-0.29%59,070
Apr 22, 202624.4224.4524.0724.3023.920.75%49,441
Apr 21, 202624.3624.6423.9924.1223.74-0.37%164,514
Apr 20, 202623.8224.2723.7824.2123.831.89%116,134
Apr 17, 202623.9523.9523.6023.7623.390.51%58,473
Apr 16, 202623.5923.8123.4523.6423.270.81%95,544
Apr 15, 202623.3523.5322.8723.4523.080.95%178,580
Apr 14, 202623.3523.5023.0823.2322.87-0.49%127,521
Apr 13, 202623.2023.5622.8523.5422.981.47%175,139
Apr 10, 202623.3623.4223.0823.2022.65-0.43%89,606
Apr 9, 202622.9923.4022.9723.3022.751.75%204,314
Apr 8, 202622.9723.2722.8222.9022.362.69%195,437
Apr 7, 202622.0822.4522.0522.3021.771.00%131,850