New Zealand markets closed

Calamos Dynamic Convertible and Income Fund (CCD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.05+0.21 (+0.96%)
At close: 04:00PM EDT
22.56 +0.51 (+2.31%)
After hours: 07:49PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.9022.0721.8522.0522.0560,300
25 Apr 202421.7521.8721.5821.8421.8444,400
24 Apr 202421.9221.9421.6821.9021.9046,500
23 Apr 202421.6521.8821.5921.8421.8452,800
22 Apr 202421.2021.5521.1921.5321.5353,700
19 Apr 202421.1421.3020.9921.2021.20119,000
18 Apr 202420.8721.0720.8020.9520.95110,300
17 Apr 202421.0621.0620.8320.8720.8775,300
16 Apr 202420.8120.8420.6920.7320.7365,700
15 Apr 202421.3921.4920.8120.8220.8299,300
12 Apr 202421.7521.7521.2621.3221.32118,000
11 Apr 202421.6121.8921.4521.8921.89162,800
11 Apr 20240.195 Dividend
10 Apr 202421.6021.6321.3521.6021.41154,200
09 Apr 202421.7121.7321.5721.6621.4687,600
08 Apr 202421.4121.5921.2821.5021.31103,000
05 Apr 202421.0121.4121.0121.3921.2081,700
04 Apr 202421.3121.4521.1621.1720.98127,500
03 Apr 202421.1121.4621.0521.3921.20134,000
02 Apr 202421.3321.4821.0321.3321.14170,500
01 Apr 202421.6021.7821.5121.5321.34203,500
28 Mar 202421.8321.9021.6321.8021.60197,500
27 Mar 202421.9021.9921.6721.9721.77122,200
26 Mar 202422.3422.3721.9022.0521.85130,700
25 Mar 202422.3622.4822.3022.3722.1764,900
22 Mar 202422.4422.4922.3122.4722.2778,500
21 Mar 202422.4122.4922.2222.4422.24115,500
20 Mar 202422.0722.3022.0322.3022.1095,200
19 Mar 202421.9822.0621.8222.0121.81102,400
18 Mar 202422.2622.2621.9521.9821.78112,200
15 Mar 202421.9022.3421.8922.2322.03108,200
14 Mar 202422.2922.3621.8721.9021.70117,800
13 Mar 202422.6122.6122.2322.3622.1694,600
13 Mar 20240.195 Dividend
12 Mar 202422.9023.0322.4122.4222.02260,800
11 Mar 202422.5522.8222.4522.7622.36259,600
08 Mar 202422.1422.4222.0022.3921.99161,900
07 Mar 202421.9622.4221.7221.9521.56141,900
06 Mar 202421.5421.9021.5421.8421.45124,000
05 Mar 202421.4921.7321.4721.4921.11167,400
04 Mar 202421.3221.4921.3221.4421.06102,000
01 Mar 202421.2421.4021.2021.3220.9470,400
29 Feb 202421.2121.3821.1821.2320.8661,000
28 Feb 202421.1921.2321.1121.1420.7799,500
27 Feb 202421.1921.3021.1021.1920.8264,300
26 Feb 202421.0521.1321.0121.0420.6762,600
23 Feb 202421.0521.1020.9621.0020.6341,800
22 Feb 202421.0221.0220.9020.9420.5772,300
21 Feb 202420.9521.0020.7620.9020.53142,100
20 Feb 202421.2621.3421.0321.0920.7271,200
16 Feb 202421.2021.3021.0421.1220.75129,500
15 Feb 202421.4121.4821.3121.3520.9762,900
14 Feb 202421.1921.4221.0521.4221.0471,700
13 Feb 202421.2521.2521.0121.0920.7287,500
12 Feb 202421.5021.5021.3321.3520.9758,200
09 Feb 202421.4121.5021.2821.3720.9963,300
09 Feb 20240.195 Dividend
08 Feb 202421.3221.3921.2021.3120.74117,700
07 Feb 202420.9121.1120.8821.0720.5145,600
06 Feb 202420.7620.9420.7520.9220.3652,500
05 Feb 202420.7820.7820.5620.6820.1373,500
02 Feb 202420.7520.8020.6720.7320.1866,800
01 Feb 202420.5920.8320.5820.7920.2468,300
31 Jan 202420.5220.8820.5220.5820.0390,600
30 Jan 202420.5920.6020.4820.5820.0346,300
29 Jan 202420.3020.4920.3020.4619.9295,500
26 Jan 202420.3120.4520.3120.3419.8057,300
25 Jan 202420.3820.4420.2820.3319.7973,100
24 Jan 202420.6320.6320.3720.3719.8395,300
23 Jan 202420.4820.4820.2420.3419.8070,600
22 Jan 202419.9920.3719.9720.3319.79118,400
19 Jan 202419.7619.9019.5819.8719.34103,600
18 Jan 202419.8119.8719.6119.6819.16113,100
17 Jan 202419.9619.9619.6419.6419.12159,700
16 Jan 202419.8519.9819.7119.9119.38223,700
12 Jan 202419.4919.7419.4919.7019.18117,600
11 Jan 202419.6519.7319.4219.6819.1666,700
10 Jan 202419.3819.6219.3719.6119.0986,100
09 Jan 202419.3419.4719.3419.3718.8545,300
08 Jan 202419.3219.4819.1619.4718.9598,500
05 Jan 202419.1819.3019.1319.2918.7848,800
04 Jan 202419.2519.3219.1419.1518.6468,900
03 Jan 202419.3619.5419.2519.2618.7572,700
02 Jan 202419.7819.8119.4719.5619.0460,300
29 Dec 202320.3020.3519.6819.7819.25133,000
28 Dec 202320.8720.8720.2120.2519.7151,000
28 Dec 20230.195 Dividend
27 Dec 202320.3720.5420.3120.4519.7274,100
26 Dec 202320.1520.3820.1520.3719.6475,000
22 Dec 202319.9120.2519.8120.1919.4687,000
21 Dec 202319.9020.1219.7819.8219.1176,600
20 Dec 202320.1320.2419.8119.8119.1068,100
19 Dec 202319.9820.2219.9320.1119.3995,600
18 Dec 202319.8119.9419.5719.9019.1997,100
15 Dec 202319.7719.8019.4519.5318.8391,700
14 Dec 202319.4719.7719.3819.7219.0173,300
13 Dec 202319.0119.3018.8419.2618.5787,000
12 Dec 202319.1219.1218.8618.8618.1898,200
11 Dec 202319.2819.3018.9519.0018.3269,600
11 Dec 20230.195 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...