CCD - Calamos Dynamic Convertible and Income Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201919.8419.8519.6819.8519.8581,300
Mar 18, 201919.7119.7719.6719.7719.7766,000
Mar 15, 201919.7019.7019.5919.6919.6958,500
Mar 14, 201919.5019.6319.4919.6319.6341,500
Mar 13, 201919.5319.5319.4419.4919.4959,900
Mar 12, 201919.5019.5019.3519.4119.4146,500
Mar 11, 201919.4019.4119.3219.4019.4078,500
Mar 11, 20190.167 Dividend
Mar 08, 201919.2619.3819.1919.3819.2161,300
Mar 07, 201919.3619.3619.1419.2919.1277,200
Mar 06, 201919.4119.4719.2619.3519.18139,900
Mar 05, 201919.3819.3819.2719.3719.20116,000
Mar 04, 201919.3219.3619.0719.3419.1778,800
Mar 01, 201919.3019.4119.2419.2719.1089,300
Feb 28, 201919.4019.4119.2719.2719.1095,900
Feb 27, 201919.4819.5019.3219.4219.25105,900
Feb 26, 201919.5419.5419.3719.4019.2393,700
Feb 25, 201919.5319.7219.5119.5119.34110,900
Feb 22, 201919.5219.5519.4519.4519.2898,900
Feb 21, 201919.5419.5419.4119.4519.2883,100
Feb 20, 201919.5919.6219.4819.5419.3777,800
Feb 19, 201919.4519.5119.4119.5019.33109,000
Feb 15, 201919.4319.5719.4319.4319.2678,300
Feb 14, 201919.4619.4919.3219.4119.2480,300
Feb 13, 201919.5019.5319.3919.4619.2987,800
Feb 12, 201919.7519.8519.4519.4519.28148,500
Feb 11, 201919.4919.7819.3319.7819.6144,400
Feb 11, 20190.167 Dividend
Feb 08, 201919.4619.5319.3219.5219.1956,100
Feb 07, 201919.5219.5319.3019.5019.1774,500
Feb 06, 201919.4319.5519.4319.5219.1968,800
Feb 05, 201919.4119.5319.3919.4219.0964,800
Feb 04, 201919.4119.5019.3419.3919.0683,100
Feb 01, 201919.5319.6919.3219.3719.0485,300
Jan 31, 201919.3619.6219.3619.5619.2267,100
Jan 30, 201919.1819.6219.0719.2118.88112,000
Jan 29, 201919.2019.2018.9219.0218.6968,500
Jan 28, 201918.7819.2018.5019.2018.8768,500
Jan 25, 201918.8618.8618.7618.8118.4976,900
Jan 24, 201918.8018.9218.6818.7318.4156,200
Jan 23, 201918.9418.9418.5818.6418.3281,800
Jan 22, 201919.1919.2818.8218.9218.6071,100
Jan 18, 201919.0519.2819.0019.2818.9585,600
Jan 17, 201918.8218.9518.8118.9418.6253,200
Jan 16, 201918.6618.8618.5718.8318.5164,600
Jan 15, 201918.4918.6618.4218.6418.3290,200
Jan 14, 201918.5718.5718.2718.3718.0542,600
Jan 11, 201918.4718.5218.3318.5218.2044,900
Jan 10, 201918.1018.4518.1018.4418.12106,400
Jan 09, 201918.0818.3718.0818.2117.9042,200
Jan 08, 201917.8518.2617.7617.9517.64124,000
Jan 07, 201917.2617.9717.2617.7917.49165,500
Jan 04, 201916.7217.2816.7217.2416.95134,200
Jan 03, 201916.8016.8716.7016.8016.5184,000
Jan 02, 201916.2616.9616.2216.9216.6379,900
Dec 31, 201816.5216.7916.3816.4116.13256,900
Dec 28, 201816.7316.9616.5816.5916.31165,900
Dec 28, 20180.167 Dividend
Dec 27, 201816.4116.8516.4116.8416.39126,400
Dec 26, 201816.1216.6316.1216.5816.13123,800
Dec 24, 201816.1416.3415.6116.1815.7593,300
Dec 21, 201816.6516.6716.0816.3015.86160,400
Dec 20, 201817.3017.3015.9516.6616.21245,700
Dec 19, 201817.4017.4417.1117.2316.77106,800
Dec 18, 201817.6117.6517.1817.4316.9690,300
Dec 17, 201817.9718.0417.4517.4817.01210,900
Dec 14, 201818.2218.2217.9317.9717.4952,900
Dec 13, 201818.4618.4618.1018.3317.84105,400
Dec 13, 20180.167 Dividend
Dec 12, 201818.3418.6718.3418.5517.8977,700
Dec 11, 201818.4518.6118.3018.3317.6869,000
Dec 10, 201818.8018.8018.2918.4117.7563,200
Dec 07, 201818.8718.9718.5818.8118.1493,400
Dec 06, 201818.4118.8418.3118.8418.17157,400
Dec 04, 201819.0119.1818.6618.6918.0290,600
Dec 03, 201819.3019.4219.0919.0918.4168,400
Nov 30, 201818.9319.1618.9319.0118.3355,900
Nov 29, 201818.8619.1818.7019.0218.3472,100
Nov 28, 201818.4018.9118.3518.8818.2161,700
Nov 27, 201818.5518.6918.3318.3517.7091,600
Nov 26, 201818.4118.6218.4118.4517.7945,600
Nov 23, 201818.1018.3118.0418.2917.6438,400
Nov 21, 201818.0518.2518.0518.1317.4884,700
Nov 20, 201818.7718.7717.7818.0117.37175,300
Nov 19, 201819.1519.1518.7318.8018.1360,600
Nov 16, 201819.0819.1519.0019.0718.3978,700
Nov 15, 201819.0819.1119.0119.0718.3968,300
Nov 14, 201819.2519.3419.0319.0918.4139,300
Nov 13, 201819.2419.2819.1119.2518.5646,900
Nov 12, 201819.1019.2419.0019.1718.4983,100
Nov 09, 201819.4719.5019.0019.1418.4680,500
Nov 09, 20180.167 Dividend
Nov 08, 201819.6819.7219.5019.5418.6889,300
Nov 07, 201819.3919.6719.3419.6318.7796,100
Nov 06, 201819.2819.3319.1819.2218.3875,000
Nov 05, 201819.0919.2219.0819.1418.3070,600
Nov 02, 201819.4719.5219.0519.0918.2585,700
Nov 01, 201819.0819.3619.0019.3518.5081,300
Oct 31, 201818.9619.0518.8218.9518.12121,500
Oct 30, 201818.9119.1018.8018.8017.9899,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...