Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.80
-0.40 (-1.59%)
At close: May 7, 2026, 4:00 PM EDT
24.90
+0.10 (0.40%)
After-hours: May 7, 2026, 5:50 PM EDT
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.27 | 25.27 | 24.61 | 24.80 | 24.80 | -1.59% | 85,636 |
| May 6, 2026 | 24.96 | 25.25 | 24.75 | 25.20 | 25.20 | 1.53% | 74,656 |
| May 5, 2026 | 24.87 | 24.87 | 24.54 | 24.82 | 24.82 | 0.81% | 81,332 |
| May 4, 2026 | 24.77 | 24.87 | 24.25 | 24.62 | 24.62 | -0.40% | 119,350 |
| May 1, 2026 | 24.44 | 24.72 | 24.09 | 24.72 | 24.72 | 1.73% | 88,272 |
| Apr 30, 2026 | 24.35 | 24.48 | 24.16 | 24.30 | 24.30 | 0.62% | 80,350 |
| Apr 29, 2026 | 24.09 | 24.24 | 23.96 | 24.15 | 24.15 | 0.54% | 97,548 |
| Apr 28, 2026 | 24.22 | 24.22 | 23.81 | 24.02 | 24.02 | -1.15% | 55,114 |
| Apr 27, 2026 | 24.34 | 24.49 | 24.02 | 24.30 | 24.30 | 0.04% | 80,904 |
| Apr 24, 2026 | 24.45 | 24.51 | 24.14 | 24.29 | 24.29 | 0.25% | 46,445 |
| Apr 23, 2026 | 24.29 | 24.46 | 24.00 | 24.23 | 24.23 | -0.29% | 59,070 |
| Apr 22, 2026 | 24.42 | 24.45 | 24.07 | 24.30 | 24.30 | 0.75% | 49,441 |
| Apr 21, 2026 | 24.36 | 24.64 | 23.99 | 24.12 | 24.12 | -0.37% | 164,514 |
| Apr 20, 2026 | 23.82 | 24.27 | 23.78 | 24.21 | 24.21 | 1.89% | 116,134 |
| Apr 17, 2026 | 23.95 | 23.95 | 23.60 | 23.76 | 23.76 | 0.51% | 58,473 |
| Apr 16, 2026 | 23.59 | 23.81 | 23.45 | 23.64 | 23.64 | 0.81% | 95,544 |
| Apr 15, 2026 | 23.35 | 23.53 | 22.87 | 23.45 | 23.45 | 0.95% | 178,580 |
| Apr 14, 2026 | 23.35 | 23.50 | 23.08 | 23.23 | 23.23 | -1.32% | 127,521 |
| Apr 13, 2026 | 23.20 | 23.56 | 22.85 | 23.54 | 23.35 | 1.47% | 175,139 |
| Apr 10, 2026 | 23.36 | 23.42 | 23.08 | 23.20 | 23.01 | -0.43% | 89,606 |
| Apr 9, 2026 | 22.99 | 23.40 | 22.97 | 23.30 | 23.11 | 1.75% | 204,314 |
| Apr 8, 2026 | 22.97 | 23.27 | 22.82 | 22.90 | 22.71 | 2.69% | 195,437 |
| Apr 7, 2026 | 22.08 | 22.45 | 22.05 | 22.30 | 22.12 | 1.00% | 131,850 |
| Apr 6, 2026 | 22.13 | 22.53 | 22.04 | 22.08 | 21.90 | -0.67% | 109,979 |
| Apr 2, 2026 | 21.88 | 22.25 | 21.66 | 22.23 | 22.05 | 0.45% | 49,239 |
| Apr 1, 2026 | 21.33 | 22.25 | 21.33 | 22.13 | 21.95 | 3.65% | 107,233 |
| Mar 31, 2026 | 20.40 | 21.44 | 20.39 | 21.35 | 21.17 | 4.91% | 140,182 |
| Mar 30, 2026 | 20.72 | 20.97 | 20.20 | 20.35 | 20.18 | -1.26% | 143,212 |
| Mar 27, 2026 | 21.05 | 21.23 | 20.60 | 20.61 | 20.44 | -2.83% | 136,409 |
| Mar 26, 2026 | 21.60 | 21.87 | 21.13 | 21.21 | 21.03 | -2.48% | 101,568 |
| Mar 25, 2026 | 21.41 | 22.10 | 21.41 | 21.75 | 21.57 | 1.64% | 112,491 |
| Mar 24, 2026 | 21.31 | 21.77 | 21.26 | 21.40 | 21.22 | -0.23% | 66,168 |
| Mar 23, 2026 | 21.51 | 22.17 | 21.33 | 21.45 | 21.27 | 0.52% | 85,015 |
| Mar 20, 2026 | 22.35 | 22.39 | 21.33 | 21.34 | 21.16 | -3.40% | 170,345 |
| Mar 19, 2026 | 22.08 | 22.25 | 21.81 | 22.09 | 21.91 | -0.54% | 73,716 |
| Mar 18, 2026 | 22.11 | 22.34 | 22.00 | 22.21 | 22.03 | 0.18% | 42,772 |
| Mar 17, 2026 | 22.17 | 22.24 | 22.01 | 22.17 | 21.99 | 0.59% | 66,923 |
| Mar 16, 2026 | 22.14 | 22.23 | 21.85 | 22.04 | 21.86 | 0.87% | 69,252 |
| Mar 13, 2026 | 21.87 | 22.37 | 21.60 | 21.85 | 21.67 | -0.27% | 84,865 |
| Mar 12, 2026 | 21.97 | 22.20 | 21.74 | 21.91 | 21.54 | -1.44% | 72,947 |
| Mar 11, 2026 | 22.10 | 22.40 | 22.04 | 22.23 | 21.85 | 0.18% | 55,034 |
| Mar 10, 2026 | 21.64 | 22.35 | 21.64 | 22.19 | 21.81 | 2.54% | 59,068 |
| Mar 9, 2026 | 21.65 | 22.15 | 21.50 | 21.64 | 21.27 | -1.55% | 59,592 |
| Mar 6, 2026 | 22.01 | 22.28 | 21.84 | 21.98 | 21.60 | -1.43% | 83,460 |
| Mar 5, 2026 | 22.65 | 22.75 | 22.20 | 22.30 | 21.92 | -1.81% | 75,213 |
| Mar 4, 2026 | 22.67 | 22.82 | 22.65 | 22.71 | 22.32 | 0.40% | 99,780 |
| Mar 3, 2026 | 22.71 | 22.85 | 22.18 | 22.62 | 22.23 | -1.61% | 86,322 |
| Mar 2, 2026 | 22.94 | 23.14 | 22.85 | 22.99 | 22.60 | -0.09% | 119,566 |
| Feb 27, 2026 | 22.85 | 23.06 | 22.85 | 23.01 | 22.62 | -0.22% | 64,733 |
| Feb 26, 2026 | 23.15 | 23.15 | 22.78 | 23.06 | 22.67 | 0.13% | 63,349 |