Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
19.75
+0.02 (0.10%)
At close: Jun 27, 2025, 4:00 PM
19.90
+0.15 (0.76%)
After-hours: Jun 27, 2025, 4:04 PM EDT
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.75 | 19.92 | 19.75 | 19.90 | 19.90 | 0.86% | 92,519 |
| Jun 26, 2025 | 19.65 | 19.80 | 19.62 | 19.73 | 19.73 | 0.82% | 92,326 |
| Jun 25, 2025 | 19.55 | 19.62 | 19.50 | 19.57 | 19.57 | 0.41% | 82,147 |
| Jun 24, 2025 | 19.38 | 19.60 | 19.38 | 19.49 | 19.49 | 1.35% | 120,745 |
| Jun 23, 2025 | 19.27 | 19.42 | 19.17 | 19.23 | 19.23 | -0.98% | 113,451 |
| Jun 20, 2025 | 19.40 | 19.44 | 19.21 | 19.42 | 19.42 | -0.41% | 169,335 |
| Jun 18, 2025 | 19.55 | 19.75 | 19.43 | 19.50 | 19.50 | -1.02% | 133,966 |
| Jun 17, 2025 | 19.85 | 19.85 | 19.64 | 19.70 | 19.70 | -0.81% | 98,318 |
| Jun 16, 2025 | 20.01 | 20.05 | 19.77 | 19.86 | 19.86 | -0.60% | 88,378 |
| Jun 13, 2025 | 19.96 | 20.10 | 19.77 | 19.98 | 19.98 | -0.55% | 130,503 |
| Jun 12, 2025 | 20.21 | 20.22 | 20.00 | 20.09 | 20.09 | -1.33% | 66,420 |
| Jun 11, 2025 | 20.28 | 20.38 | 20.17 | 20.36 | 20.16 | 0.54% | 62,424 |
| Jun 10, 2025 | 20.23 | 20.25 | 20.10 | 20.25 | 20.06 | 0.30% | 74,169 |
| Jun 9, 2025 | 20.19 | 20.28 | 20.10 | 20.19 | 20.00 | 0.25% | 65,126 |
| Jun 6, 2025 | 20.24 | 20.40 | 20.00 | 20.14 | 19.95 | 0.25% | 54,536 |
| Jun 5, 2025 | 20.14 | 20.22 | 20.05 | 20.09 | 19.90 | -0.05% | 60,317 |
| Jun 4, 2025 | 20.16 | 20.16 | 20.04 | 20.10 | 19.91 | -0.05% | 77,640 |
| Jun 3, 2025 | 20.20 | 20.27 | 20.00 | 20.11 | 19.92 | 0.10% | 109,093 |
| Jun 2, 2025 | 20.12 | 20.28 | 20.00 | 20.09 | 19.90 | -0.20% | 80,920 |
| May 30, 2025 | 20.01 | 20.31 | 20.00 | 20.13 | 19.94 | -0.10% | 140,918 |
| May 29, 2025 | 20.14 | 20.37 | 20.10 | 20.15 | 19.96 | 0.05% | 81,754 |
| May 28, 2025 | 20.63 | 20.70 | 20.00 | 20.14 | 19.95 | -2.23% | 115,431 |
| May 27, 2025 | 21.14 | 21.16 | 20.49 | 20.60 | 20.40 | -2.65% | 275,891 |
| May 23, 2025 | 21.29 | 21.55 | 21.08 | 21.16 | 20.96 | -0.77% | 64,906 |
| May 22, 2025 | 21.35 | 21.70 | 21.26 | 21.33 | 21.12 | -0.72% | 79,626 |
| May 21, 2025 | 21.89 | 22.00 | 21.31 | 21.48 | 21.27 | -1.96% | 116,093 |
| May 20, 2025 | 22.28 | 22.30 | 21.86 | 21.91 | 21.70 | -0.81% | 128,325 |
| May 19, 2025 | 22.13 | 22.21 | 21.95 | 22.09 | 21.88 | -0.72% | 58,857 |
| May 16, 2025 | 22.27 | 22.28 | 22.14 | 22.25 | 22.04 | 0.09% | 52,356 |
| May 15, 2025 | 22.29 | 22.34 | 22.07 | 22.23 | 22.02 | -0.27% | 62,852 |
| May 14, 2025 | 22.32 | 22.44 | 22.15 | 22.29 | 22.08 | 0.04% | 46,608 |
| May 13, 2025 | 22.28 | 22.40 | 22.09 | 22.28 | 22.07 | -0.62% | 63,317 |
| May 12, 2025 | 22.21 | 22.58 | 22.21 | 22.42 | 22.01 | 1.91% | 64,314 |
| May 9, 2025 | 22.11 | 22.13 | 21.91 | 22.00 | 21.60 | 0.09% | 47,121 |
| May 8, 2025 | 22.00 | 22.08 | 21.84 | 21.98 | 21.58 | 0.78% | 31,923 |
| May 7, 2025 | 22.17 | 22.35 | 21.73 | 21.81 | 21.41 | -0.27% | 75,002 |
| May 6, 2025 | 21.77 | 22.00 | 21.66 | 21.87 | 21.47 | - | 30,544 |
| May 5, 2025 | 21.78 | 21.95 | 21.76 | 21.87 | 21.47 | - | 31,883 |
| May 2, 2025 | 22.00 | 22.00 | 21.65 | 21.87 | 21.47 | 0.51% | 56,056 |
| May 1, 2025 | 21.83 | 21.93 | 21.67 | 21.76 | 21.36 | 1.21% | 27,377 |
| Apr 30, 2025 | 21.45 | 21.59 | 21.24 | 21.50 | 21.11 | -0.42% | 46,649 |
| Apr 29, 2025 | 21.51 | 21.65 | 21.24 | 21.59 | 21.20 | 0.75% | 49,066 |
| Apr 28, 2025 | 21.50 | 21.53 | 21.30 | 21.43 | 21.04 | -0.14% | 33,960 |
| Apr 25, 2025 | 21.22 | 21.47 | 21.06 | 21.46 | 21.07 | 1.13% | 57,420 |
| Apr 24, 2025 | 20.95 | 21.24 | 20.89 | 21.22 | 20.83 | 1.56% | 37,099 |
| Apr 23, 2025 | 20.60 | 20.99 | 20.60 | 20.90 | 20.52 | 2.33% | 74,438 |
| Apr 22, 2025 | 20.22 | 20.48 | 20.22 | 20.42 | 20.05 | 1.19% | 30,310 |
| Apr 21, 2025 | 20.43 | 20.48 | 20.00 | 20.18 | 19.81 | -0.93% | 102,037 |
| Apr 17, 2025 | 20.30 | 20.46 | 20.20 | 20.37 | 20.00 | 0.39% | 44,102 |
| Apr 16, 2025 | 20.45 | 20.53 | 20.10 | 20.29 | 19.92 | -0.93% | 55,611 |