Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Calamos Dynamic Convertible and Income Fund (CCD)

Compare
20.67
-0.84
(-3.91%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202520.8521.0820.4320.6720.6789,300
Apr 2, 202521.1521.6021.1521.5121.51108,200
Apr 1, 202521.0721.4121.0721.2421.2482,800
Mar 31, 202521.2521.4121.0421.2921.2973,800
Mar 28, 202521.6121.6221.3221.4421.4457,600
Mar 27, 202521.5521.8121.5521.6221.6296,300
Mar 26, 202521.9422.1221.7921.7921.7950,900
Mar 25, 202522.1922.3021.8922.0222.0239,900
Mar 24, 202522.0622.3722.0322.2022.2044,600
Mar 21, 202521.8121.9721.6521.9321.9328,300
Mar 20, 202521.8921.9521.5921.7921.7974,500
Mar 19, 202521.6221.9721.6221.8621.8648,800
Mar 18, 202521.5021.7021.4321.6121.6174,400
Mar 17, 202521.7521.9721.7121.7821.7843,300
Mar 14, 202521.6521.9621.3721.7321.7358,100
Mar 13, 2025 0.20 Dividend
Mar 13, 202521.5421.8021.4721.5521.5534,500
Mar 12, 202521.8721.9721.5921.7721.5839,800
Mar 11, 202521.5121.7021.2821.6721.4863,200
Mar 10, 202522.4722.6621.5021.5321.34115,900
Mar 7, 202522.4722.7022.3122.6722.4752,300
Mar 6, 202522.7822.8322.4422.5122.3151,100
Mar 5, 202522.7022.9022.4322.9022.6956,900
Mar 4, 202522.5022.8022.1822.7222.5274,600
Mar 3, 202522.7023.1922.6222.6222.42105,400
Feb 28, 202522.6523.0022.6522.8822.6874,300
Feb 27, 202522.9323.1022.7022.7422.5457,900
Feb 26, 202523.0423.4122.7022.8622.66152,000
Feb 25, 202523.6823.8123.0623.1122.9085,800
Feb 24, 202524.0024.3923.7023.7023.4942,100
Feb 21, 202524.3524.7224.0024.0423.8280,400
Feb 20, 202524.4224.6124.2024.4224.2059,200
Feb 19, 202524.5924.6324.3424.4324.2129,500
Feb 18, 202524.6824.7024.4024.5324.3278,800
Feb 14, 202524.4924.7324.4224.6824.4640,500
Feb 13, 2025 0.20 Dividend
Feb 13, 202524.5124.7224.4624.5624.3451,200
Feb 12, 202524.4824.7824.4524.7424.3333,600
Feb 11, 202524.8524.8524.5224.6124.2056,300
Feb 10, 202524.7524.8924.5524.8024.3849,400
Feb 7, 202524.8624.8724.5224.7924.3748,100
Feb 6, 202524.5524.7424.4024.7424.3354,900
Feb 5, 202524.6424.6824.4124.5524.1435,600
Feb 4, 202524.3924.6324.2224.6324.2271,300
Feb 3, 202524.0024.3723.9524.3323.9236,700
Jan 31, 202524.4224.4924.2024.3723.9627,700
Jan 30, 202524.0524.4624.0524.2623.8521,000
Jan 29, 202524.2824.4024.0324.0823.6841,800
Jan 28, 202524.0724.3524.0524.2723.8636,700
Jan 27, 202524.2724.3723.9924.1623.7638,000
Jan 24, 202524.4624.8724.4624.5124.1036,400
Jan 23, 202524.1824.5824.1324.4524.0449,300
Jan 22, 202524.6724.7024.2524.4624.0542,700
Jan 21, 202524.3424.5524.2824.4524.0462,700
Jan 17, 202523.8824.3023.8724.2723.8662,000
Jan 16, 202523.4523.8023.4223.7723.3744,900
Jan 15, 202523.9024.1423.3023.4123.02134,300
Jan 14, 202523.8623.9523.6723.7023.3043,200
Jan 13, 202523.8423.9823.5323.8423.4459,700
Jan 10, 202524.2024.2023.9023.9623.5685,700
Jan 8, 202524.2624.2623.9224.1923.7838,400
Jan 7, 202524.3824.5524.1624.2923.8866,400
Jan 6, 202524.4124.6724.3124.3323.9248,100
Jan 3, 202524.2224.3924.1324.3123.9047,700
Jan 2, 202524.3224.5224.1524.2723.8647,900
Dec 31, 202424.7525.0324.1324.3123.9093,400
Dec 30, 2024 0.20 Dividend
Dec 30, 202424.2625.2024.1024.8324.41111,800
Dec 27, 202424.7624.8724.6024.6624.0550,200
Dec 26, 202425.1525.2424.8624.9224.3160,500
Dec 24, 202424.8025.1024.6725.0024.3922,400
Dec 23, 202424.6525.2224.6524.7924.1865,900
Dec 20, 202424.3425.2124.2524.6524.0498,400
Dec 19, 202424.1524.5924.0324.3723.77103,000
Dec 18, 202424.0124.3223.9324.0323.4466,300
Dec 17, 202424.0024.0423.9024.0323.4441,500
Dec 16, 202424.0324.2124.0024.0223.4339,300
Dec 13, 2024 0.20 Dividend
Dec 13, 202423.9524.1223.9524.1123.5279,800
Dec 12, 202423.9123.9623.8223.9523.1841,800
Dec 11, 202423.8523.9923.7823.9323.1560,700
Dec 10, 202423.8024.0023.7323.8123.0459,200
Dec 9, 202423.7524.0023.7023.7422.9746,400
Dec 6, 202423.7123.7823.5523.7022.9340,900
Dec 5, 202423.7924.0923.6623.8023.0363,100
Dec 4, 202423.8624.1723.7023.7923.0273,300
Dec 3, 202423.9023.9523.8123.9023.1220,800
Dec 2, 202423.7623.9023.6623.7723.0052,200
Nov 29, 202423.6823.7923.6823.7723.0026,200
Nov 27, 202423.7823.7923.6023.6822.9134,300
Nov 26, 202423.8924.0623.5123.5622.7984,200
Nov 25, 202424.7524.7523.8623.8923.1174,100
Nov 22, 202424.5424.6624.4724.5123.7142,300
Nov 21, 202424.5124.5924.2924.5323.7334,500
Nov 20, 202424.1724.4024.0324.3323.5445,300
Nov 19, 202423.8523.9923.8523.9823.2043,600
Nov 18, 202423.8824.0823.8623.9423.1650,100
Nov 15, 202424.0024.0823.8623.8823.1026,700
Nov 14, 202424.3024.3424.0024.0123.2330,800
Nov 13, 2024 0.20 Dividend
Nov 13, 202424.7524.7924.3024.3923.6041,600
Nov 12, 202425.0025.0024.7324.8123.8250,700
Nov 11, 202424.6425.0524.5125.0524.0555,200
Nov 8, 202424.6124.6724.3824.6123.6240,700
Nov 7, 202424.4624.6024.1124.6023.6136,000
Nov 6, 202424.3424.3423.9624.0423.0825,500
Nov 5, 202423.8624.1723.8623.9122.9554,300
Nov 4, 202423.9124.2423.8523.9122.9550,200
Nov 1, 202423.9524.1523.9524.0023.0450,100
Oct 31, 202423.9624.2923.9024.0123.0559,000
Oct 30, 202424.1024.3924.0524.1223.1568,000
Oct 29, 202424.5924.5924.1324.1923.2280,700
Oct 28, 202424.6624.9624.5824.6023.6192,200
Oct 25, 202424.8024.8924.6824.7023.7143,100
Oct 24, 202424.7224.8024.5624.7023.7160,400
Oct 23, 202425.1925.1924.6924.7823.7972,700
Oct 22, 202425.3625.4725.0825.2324.2295,600
Oct 21, 202425.3025.4025.0125.3424.3254,000
Oct 18, 202425.5925.5925.1825.2124.2051,000
Oct 17, 202425.6925.7025.2925.4324.4149,300
Oct 16, 202424.9325.5524.8125.4724.45108,000
Oct 15, 2024 0.20 Dividend
Oct 15, 202425.4725.6424.9724.9723.97125,800
Oct 14, 202425.8726.0725.6025.7124.4981,200
Oct 11, 202425.9526.1625.7725.7924.57132,600
Oct 10, 202425.7925.9925.5525.9424.7149,600
Oct 9, 202425.8626.0425.6925.8324.6178,500
Oct 8, 202425.4625.9725.4025.8424.6276,100
Oct 7, 202425.4025.4725.2525.3624.16164,600
Oct 4, 202425.2525.3425.1525.2824.08103,900
Oct 3, 202425.1925.3825.1425.2424.04143,300
Oct 2, 202425.1125.4225.0125.3824.18162,500
Oct 1, 202425.4025.4625.0225.2624.06105,100
Sep 30, 202424.9725.4924.9325.4024.20186,800
Sep 27, 202424.8025.0924.7124.9723.7974,200
Sep 26, 202424.8225.0224.6924.9123.73132,500
Sep 25, 202424.9424.9524.6324.8223.6498,900
Sep 24, 202425.3225.3224.8125.0923.9093,900
Sep 23, 202425.0325.6924.8325.4024.20192,000
Sep 20, 202425.1925.1924.6625.0323.8453,300
Sep 19, 202424.7525.2224.7525.1623.9784,400
Sep 18, 202424.4424.6924.1924.6423.47102,600
Sep 17, 202424.1624.3524.0724.3223.1773,400
Sep 16, 202424.0424.1723.9224.0622.9254,000
Sep 13, 2024 0.20 Dividend
Sep 13, 202423.8124.1123.8124.0522.9134,400
Sep 12, 202423.9524.1523.9524.0822.7556,000
Sep 11, 202423.9124.0523.6323.9922.6770,700
Sep 10, 202423.6723.8323.5623.7922.4861,700
Sep 9, 202423.6623.8123.6023.7522.4464,300
Sep 6, 202423.8223.8223.4323.5622.2693,800
Sep 5, 202423.7523.8023.6423.6822.38107,100
Sep 4, 202423.5523.8523.5223.7522.4494,000
Sep 3, 202423.8523.9523.5523.6322.33171,100
Aug 30, 202423.7323.7623.5923.7422.4344,000
Aug 29, 202423.5023.7023.5023.6322.3343,100
Aug 28, 202423.6323.7323.3923.5522.2542,600
Aug 27, 202423.6623.7523.5223.6322.3359,800
Aug 26, 202423.8623.8623.6123.6722.3755,500
Aug 23, 202423.6023.8223.6023.7422.4365,400
Aug 22, 202423.7623.7623.5023.5822.2845,600
Aug 21, 202423.7523.7923.5423.6922.3930,700
Aug 20, 202423.7023.7123.5223.6422.3443,800
Aug 19, 202423.7023.7523.5623.7022.3969,600
Aug 16, 202423.5623.6923.3023.6722.3787,900
Aug 15, 202423.3023.5023.0223.4922.2057,900
Aug 14, 202423.0623.2822.8923.1421.8749,600
Aug 13, 202422.6123.0922.5423.0121.7477,200
Aug 12, 202422.8422.8422.5222.6021.3669,600
Aug 9, 2024 0.20 Dividend
Aug 9, 202422.8923.1222.7222.7821.5355,400
Aug 8, 202422.6023.1722.5423.0921.6347,200
Aug 7, 202422.7022.8722.3522.5021.0850,700
Aug 6, 202422.0022.7022.0022.5521.1333,900
Aug 5, 202421.8422.0921.4121.9820.5990,600
Aug 2, 202422.8422.8422.2522.4921.0767,400
Aug 1, 202423.1823.1922.7522.9921.5466,100
Jul 31, 202422.9023.1722.9023.0521.6037,400
Jul 30, 202422.6522.8622.5822.8421.4045,100
Jul 29, 202422.5022.6922.2522.5821.1671,900
Jul 26, 202422.9422.9422.2822.2820.87104,000
Jul 25, 202423.0023.1522.6622.7221.2991,400
Jul 24, 202423.2223.4022.9122.9121.4768,600
Jul 23, 202423.4923.5823.3723.4721.9951,000
Jul 22, 202423.3923.6923.3023.5722.0868,300
Jul 19, 202423.2123.5023.0523.2521.7867,800
Jul 18, 202423.1823.2222.9523.1121.6562,900
Jul 17, 202423.0523.2722.9423.1821.7261,600
Jul 16, 202423.4323.5723.0823.1621.7046,600
Jul 15, 202423.1223.3723.0023.2321.7782,900
Jul 12, 2024 0.20 Dividend
Jul 12, 202423.4523.5823.0523.2221.7694,800
Jul 11, 202423.6823.7623.4223.5921.92114,800
Jul 10, 202423.6023.6323.2323.5121.8579,300
Jul 9, 202423.7723.8623.4223.4521.7985,600
Jul 8, 202423.3823.7523.3523.6922.0197,200
Jul 5, 202422.9823.3822.9223.3821.72126,300
Jul 3, 202422.7222.8922.6122.8021.1926,200
Jul 2, 202422.5322.7222.5022.7221.1153,500
Jul 1, 202422.5022.5322.4422.5320.9353,500
Jun 28, 202422.5822.8422.3922.4420.8541,700
Jun 27, 202422.3922.5922.3222.5920.9951,300
Jun 26, 202422.3022.3622.2322.2920.7148,200
Jun 25, 202422.3622.4022.1922.3420.7677,400
Jun 24, 202422.2022.5122.2022.2720.6973,800
Jun 21, 202422.2422.2922.1922.2120.6428,100
Jun 20, 202422.4822.4822.2122.3020.7262,700
Jun 18, 202422.3022.4022.2822.3120.7333,500
Jun 17, 202422.3322.5222.2122.3620.7859,600
Jun 14, 2024 0.20 Dividend
Jun 14, 202422.5422.6622.4622.4620.8767,500
Jun 13, 202423.2123.2122.9022.9421.1350,000
Jun 12, 202422.9223.2422.9223.1221.3080,100
Jun 11, 202422.7922.9122.6722.8521.0533,700
Jun 10, 202422.7122.8722.7122.7921.0062,100
Jun 7, 202422.8422.8922.7322.8421.0426,700
Jun 6, 202422.7822.9322.7822.8521.0550,600
Jun 5, 202422.5422.8422.4722.7520.9657,000
Jun 4, 202422.2922.4022.2422.3720.6135,000
Jun 3, 202422.2722.3622.1422.2920.5446,900
May 31, 202422.1122.2821.9522.2520.5046,000
May 30, 202422.1422.4222.1222.1620.4256,700
May 29, 202422.3522.6622.1422.1720.4342,300
May 28, 202422.6422.7322.4422.4520.6844,600
May 24, 202422.4722.8322.4722.5720.7944,000
May 23, 202422.7622.7722.3422.4420.6758,800
May 22, 202423.0123.1422.6422.7220.9398,900
May 21, 202423.0223.2622.9323.1521.33113,300
May 20, 202422.8823.0022.8322.9321.1357,300
May 17, 202422.7722.8722.7022.8121.0122,500
May 16, 202422.6922.8722.6922.7720.9860,700
May 15, 202422.7222.8522.6422.8221.0274,400
May 14, 202422.5622.7422.4222.5820.8068,500
May 13, 2024 0.20 Dividend
May 13, 202422.6722.8422.5422.5720.7952,100
May 10, 202422.9822.9922.7322.8020.8361,100
May 9, 202422.7822.9822.6622.9820.99101,300
May 8, 202422.8523.0022.7922.8420.8684,400
May 7, 202422.9122.9922.7822.8120.8387,000
May 6, 202422.7322.9322.6722.7620.79113,900
May 3, 202422.5322.6522.3822.4820.5366,100
May 2, 202422.3022.4022.1022.3620.4255,000
May 1, 202422.0022.3321.9122.1520.2346,800
Apr 30, 202422.0322.3221.9822.0120.1074,800
Apr 29, 202422.0122.1722.0122.1020.1939,500
Apr 26, 202421.9022.0721.8522.0520.1461,500
Apr 25, 202421.7521.8721.5821.8419.9544,400
Apr 24, 202421.9221.9421.6821.9020.0046,500
Apr 23, 202421.6521.8821.5921.8419.9552,800
Apr 22, 202421.2021.5521.1921.5319.6753,700
Apr 19, 202421.1421.3020.9921.2019.36119,000
Apr 18, 202420.8721.0720.8020.9519.14110,300
Apr 17, 202421.0621.0620.8320.8719.0675,300
Apr 16, 202420.8120.8420.6920.7318.9465,700
Apr 15, 202421.3921.4920.8120.8219.0299,300
Apr 12, 202421.7521.7521.2621.3219.47118,000
Apr 11, 2024 0.20 Dividend
Apr 11, 202421.6121.8921.4521.8919.99162,800
Apr 10, 202421.6021.6321.3521.6019.55154,200
Apr 9, 202421.7121.7321.5721.6619.6187,600
Apr 8, 202421.4121.5921.2821.5019.46103,000
Apr 5, 202421.0121.4121.0121.3919.3681,700
Apr 4, 202421.3121.4521.1621.1719.16127,500

Related Tickers

CHY Calamos Convertible and High Income Fund
9.92
-3.31%
 
CHI Calamos Convertible Opportunities and Income Fund
9.51
-2.76%
 
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.39
-0.65%
 
CGO Calamos Global Total Return Fund
10.05
-3.55%
 
ACV Virtus Diversified Income & Convertible Fund
19.35
-3.97%
 
CSQ Calamos Strategic Total Return Fund
15.58
-5.12%
 
BRW Saba Capital Income & Opportunities Fund
7.60
-2.19%
 
THW Abrdn World Healthcare Fund
11.26
-0.09%
 
RMT Royce Micro-Cap Trust, Inc.
8.03
-5.75%
 
NMAI Nuveen Multi-Asset Income Fund
11.80
-2.24%