Calamos Dynamic Convertible and Income Fund (NQ: CCD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	24.65	25.22	24.65	24.79	65,850	+0.14(+0.57%)
Dec 20, 2024	24.34	25.21	24.25	24.65	98,439	+0.26(+1.09%)
Dec 19, 2024	24.15	24.59	24.03	24.39	100,149	+0.36(+1.48%)
Dec 18, 2024	24.01	24.32	23.93	24.03	66,302	+0.00(+0.00%)
Dec 17, 2024	24.00	24.04	23.90	24.03	41,472	+0.01(+0.04%)
Dec 16, 2024	24.03	24.21	24.00	24.02	39,267	-0.09(-0.37%)
Dec 13, 2024	23.95	24.12	23.95	24.11	79,801	+0.16(+0.65%)
Dec 12, 2024	23.91	23.96	23.82	23.95	41,800	+0.02(+0.10%)
Dec 11, 2024	23.85	23.99	23.78	23.93	60,653	+0.12(+0.50%)
Dec 10, 2024	23.80	24.00	23.73	23.81	59,186	+0.07(+0.29%)
Dec 09, 2024	23.75	24.00	23.70	23.74	46,358	+0.04(+0.17%)
Dec 06, 2024	23.71	23.78	23.55	23.70	40,938	-0.10(-0.42%)
Dec 05, 2024	23.79	24.09	23.66	23.80	63,113	+0.01(+0.04%)
Dec 04, 2024	23.86	24.17	23.70	23.79	73,254	-0.11(-0.46%)
Dec 03, 2024	23.90	23.95	23.81	23.90	20,787	+0.13(+0.55%)
Dec 02, 2024	23.76	23.90	23.66	23.77	52,205	+0.00(+0.00%)
Nov 29, 2024	23.68	23.79	23.68	23.77	26,227	+0.09(+0.38%)
Nov 27, 2024	23.78	23.79	23.60	23.68	34,303	+0.12(+0.51%)
Nov 26, 2024	23.89	24.06	23.51	23.56	84,164	-0.33(-1.38%)
Nov 25, 2024	24.75	24.75	23.86	23.89	74,102	-0.62(-2.53%)
Nov 22, 2024	24.54	24.66	24.47	24.51	42,263	-0.02(-0.08%)
Nov 21, 2024	24.51	24.59	24.29	24.53	34,507	+0.20(+0.82%)
Nov 20, 2024	24.17	24.39	24.03	24.33	45,327	+0.35(+1.46%)
Nov 19, 2024	23.85	23.99	23.85	23.98	43,681	+0.04(+0.17%)
Nov 18, 2024	23.88	24.08	23.86	23.94	50,094	+0.06(+0.25%)
Nov 15, 2024	24.00	24.08	23.86	23.88	26,728	-0.13(-0.54%)
Nov 14, 2024	24.30	24.34	24.00	24.01	30,756	-0.38(-1.56%)
Nov 13, 2024	24.75	24.79	24.30	24.39	41,554	-0.22(-0.91%)
Nov 12, 2024	24.80	24.80	24.54	24.61	51,134	-0.24(-0.96%)
Nov 11, 2024	24.45	24.85	24.32	24.85	55,635	+0.44(+1.79%)
Nov 08, 2024	24.42	24.48	24.19	24.42	41,129	+0.01(+0.04%)
Nov 07, 2024	24.27	24.41	23.92	24.41	36,256	+0.56(+2.33%)
Nov 06, 2024	24.15	24.15	23.77	23.85	25,722	+0.13(+0.54%)
Nov 05, 2024	23.67	23.98	23.67	23.72	54,754	+0.00(+0.00%)
Nov 04, 2024	23.72	24.05	23.66	23.72	50,592	-0.09(-0.38%)
Nov 01, 2024	23.76	23.96	23.76	23.81	50,453	-0.01(-0.04%)
Oct 31, 2024	23.77	24.10	23.71	23.82	59,512	-0.11(-0.46%)
Oct 30, 2024	23.91	24.20	23.86	23.93	68,557	-0.07(-0.29%)
Oct 29, 2024	24.40	24.40	23.94	24.00	81,332	-0.41(-1.67%)
Oct 28, 2024	24.47	24.76	24.39	24.41	92,982	-0.10(-0.40%)
Oct 25, 2024	24.61	24.69	24.49	24.51	43,451	+0.00(+0.00%)
Oct 24, 2024	24.53	24.61	24.37	24.51	61,004	-0.08(-0.32%)
Oct 23, 2024	24.99	24.99	24.50	24.59	73,261	-0.45(-1.78%)
Oct 22, 2024	25.16	25.27	24.88	25.03	96,380	-0.11(-0.43%)
Oct 21, 2024	25.10	25.20	24.81	25.14	54,468	+0.13(+0.52%)
Oct 18, 2024	25.39	25.39	24.98	25.01	51,394	-0.22(-0.86%)
Oct 17, 2024	25.49	25.50	25.09	25.23	49,715	-0.04(-0.16%)
Oct 16, 2024	24.73	25.35	24.61	25.27	108,826	+0.50(+2.00%)
Oct 15, 2024	25.27	25.44	24.77	24.77	126,840	-0.54(-2.14%)
Oct 14, 2024	25.47	25.67	25.21	25.31	82,421	-0.08(-0.31%)
Oct 11, 2024	25.55	25.76	25.37	25.39	134,671	-0.15(-0.58%)
Oct 10, 2024	25.39	25.59	25.16	25.54	50,424	+0.11(+0.43%)
Oct 09, 2024	25.46	25.64	25.29	25.43	79,712	-0.01(-0.04%)
Oct 08, 2024	25.07	25.57	25.00	25.44	77,296	+0.47(+1.89%)
Oct 07, 2024	25.01	25.08	24.86	24.97	167,128	+0.08(+0.32%)
Oct 04, 2024	24.86	24.95	24.76	24.89	105,535	+0.04(+0.16%)
Oct 03, 2024	24.80	24.99	24.75	24.85	145,543	-0.14(-0.55%)
Oct 02, 2024	24.72	25.03	24.63	24.99	165,010	+0.12(+0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.