Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
20.35
-0.12 (-0.59%)
At close: Aug 15, 2025, 4:00 PM
20.36
0.00 (0.02%)
After-hours: Aug 15, 2025, 4:10 PM EDT
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.45 | 20.45 | 20.32 | 20.35 | 20.35 | -0.59% | 79,822 |
| Aug 14, 2025 | 20.56 | 20.62 | 20.35 | 20.47 | 20.47 | -1.06% | 45,114 |
| Aug 13, 2025 | 20.74 | 20.78 | 20.60 | 20.69 | 20.50 | 0.29% | 90,171 |
| Aug 12, 2025 | 20.67 | 20.67 | 20.53 | 20.63 | 20.44 | 0.49% | 79,169 |
| Aug 11, 2025 | 20.53 | 20.60 | 20.50 | 20.53 | 20.34 | 0.05% | 84,055 |
| Aug 8, 2025 | 20.55 | 20.69 | 20.49 | 20.52 | 20.33 | -0.10% | 67,208 |
| Aug 7, 2025 | 20.50 | 20.70 | 20.48 | 20.54 | 20.35 | 0.29% | 67,830 |
| Aug 6, 2025 | 20.52 | 20.61 | 20.45 | 20.48 | 20.29 | -0.05% | 75,708 |
| Aug 5, 2025 | 20.57 | 20.70 | 20.45 | 20.49 | 20.30 | -0.19% | 44,948 |
| Aug 4, 2025 | 20.49 | 20.64 | 20.45 | 20.53 | 20.34 | 0.54% | 92,067 |
| Aug 1, 2025 | 20.73 | 20.73 | 20.28 | 20.42 | 20.23 | -1.50% | 90,782 |
| Jul 31, 2025 | 20.71 | 20.87 | 20.66 | 20.73 | 20.53 | 0.24% | 83,761 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.57 | 20.68 | 20.49 | -0.58% | 101,452 |
| Jul 29, 2025 | 20.89 | 20.97 | 20.75 | 20.80 | 20.60 | -0.10% | 86,113 |
| Jul 28, 2025 | 20.79 | 20.83 | 20.70 | 20.82 | 20.62 | 0.14% | 84,095 |
| Jul 25, 2025 | 20.68 | 20.80 | 20.61 | 20.79 | 20.59 | 0.65% | 53,458 |
| Jul 24, 2025 | 20.56 | 20.67 | 20.56 | 20.66 | 20.46 | 0.02% | 62,497 |
| Jul 23, 2025 | 20.66 | 20.68 | 20.55 | 20.65 | 20.46 | 0.34% | 139,624 |
| Jul 22, 2025 | 20.63 | 20.63 | 20.45 | 20.58 | 20.39 | 0.10% | 94,247 |
| Jul 21, 2025 | 20.60 | 20.65 | 20.51 | 20.56 | 20.37 | 0.39% | 109,748 |
| Jul 18, 2025 | 20.45 | 20.50 | 20.28 | 20.48 | 20.29 | 0.59% | 60,382 |
| Jul 17, 2025 | 20.31 | 20.40 | 20.25 | 20.36 | 20.17 | 0.20% | 82,137 |
| Jul 16, 2025 | 20.31 | 20.38 | 20.24 | 20.32 | 20.13 | 0.25% | 81,888 |
| Jul 15, 2025 | 20.34 | 20.40 | 20.18 | 20.27 | 20.08 | 0.30% | 105,227 |
| Jul 14, 2025 | 20.33 | 20.33 | 20.18 | 20.21 | 20.02 | -1.51% | 110,168 |
| Jul 11, 2025 | 20.49 | 20.53 | 20.42 | 20.52 | 20.13 | -0.10% | 52,449 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.46 | 20.54 | 20.15 | -0.05% | 81,025 |
| Jul 9, 2025 | 20.49 | 20.59 | 20.47 | 20.55 | 20.16 | 0.78% | 85,824 |
| Jul 8, 2025 | 20.31 | 20.44 | 20.31 | 20.39 | 20.01 | - | 61,022 |
| Jul 7, 2025 | 20.37 | 20.48 | 20.27 | 20.39 | 20.01 | -0.10% | 97,769 |
| Jul 3, 2025 | 20.33 | 20.50 | 20.33 | 20.41 | 20.02 | 0.54% | 40,119 |
| Jul 2, 2025 | 20.35 | 20.38 | 20.25 | 20.30 | 19.92 | 0.20% | 70,883 |
| Jul 1, 2025 | 20.04 | 20.32 | 20.03 | 20.26 | 19.88 | 0.47% | 125,646 |
| Jun 30, 2025 | 19.90 | 20.22 | 19.90 | 20.17 | 19.78 | 1.33% | 133,333 |
| Jun 27, 2025 | 19.75 | 19.92 | 19.75 | 19.90 | 19.52 | 0.86% | 92,519 |
| Jun 26, 2025 | 19.65 | 19.80 | 19.62 | 19.73 | 19.36 | 0.82% | 92,326 |
| Jun 25, 2025 | 19.55 | 19.62 | 19.50 | 19.57 | 19.20 | 0.41% | 82,147 |
| Jun 24, 2025 | 19.38 | 19.60 | 19.38 | 19.49 | 19.12 | 1.35% | 120,745 |
| Jun 23, 2025 | 19.27 | 19.42 | 19.17 | 19.23 | 18.87 | -0.98% | 113,451 |
| Jun 20, 2025 | 19.40 | 19.44 | 19.21 | 19.42 | 19.05 | -0.41% | 169,335 |
| Jun 18, 2025 | 19.55 | 19.75 | 19.43 | 19.50 | 19.13 | -1.02% | 133,966 |
| Jun 17, 2025 | 19.85 | 19.85 | 19.64 | 19.70 | 19.33 | -0.81% | 98,318 |
| Jun 16, 2025 | 20.01 | 20.05 | 19.77 | 19.86 | 19.49 | -0.60% | 88,378 |
| Jun 13, 2025 | 19.96 | 20.10 | 19.77 | 19.98 | 19.60 | -0.55% | 130,503 |
| Jun 12, 2025 | 20.21 | 20.22 | 20.00 | 20.09 | 19.71 | -1.33% | 66,420 |
| Jun 11, 2025 | 20.28 | 20.38 | 20.17 | 20.36 | 19.78 | 0.54% | 62,424 |
| Jun 10, 2025 | 20.23 | 20.25 | 20.10 | 20.25 | 19.68 | 0.30% | 74,169 |
| Jun 9, 2025 | 20.19 | 20.28 | 20.10 | 20.19 | 19.62 | 0.25% | 65,126 |
| Jun 6, 2025 | 20.24 | 20.40 | 20.00 | 20.14 | 19.57 | 0.25% | 54,536 |
| Jun 5, 2025 | 20.14 | 20.22 | 20.05 | 20.09 | 19.52 | -0.05% | 60,317 |