Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
29.95
+0.03 (0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed
CCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.97 | 30.00 | 29.90 | 29.95 | 29.95 | 0.09% | 5,648 |
| Feb 26, 2026 | 29.92 | 29.98 | 29.91 | 29.92 | 29.92 | -0.33% | 6,534 |
| Feb 25, 2026 | 29.99 | 30.02 | 29.99 | 30.02 | 30.02 | 0.52% | 2,723 |
| Feb 24, 2026 | 29.80 | 29.91 | 29.76 | 29.87 | 29.87 | 0.15% | 4,627 |
| Feb 23, 2026 | 29.83 | 29.90 | 29.71 | 29.82 | 29.82 | -0.43% | 16,188 |
| Feb 20, 2026 | 29.89 | 29.95 | 29.81 | 29.95 | 29.95 | 0.34% | 16,866 |
| Feb 19, 2026 | 29.87 | 29.87 | 29.74 | 29.85 | 29.85 | -0.30% | 6,205 |
| Feb 18, 2026 | 29.99 | 29.99 | 29.84 | 29.94 | 29.94 | 0.23% | 9,183 |
| Feb 17, 2026 | 29.73 | 29.87 | 29.69 | 29.87 | 29.87 | - | 4,736 |
| Feb 13, 2026 | 29.83 | 29.88 | 29.64 | 29.87 | 29.87 | 0.58% | 5,332 |
| Feb 12, 2026 | 29.92 | 29.92 | 29.67 | 29.70 | 29.70 | -0.64% | 11,177 |
| Feb 11, 2026 | 29.87 | 29.89 | 29.84 | 29.89 | 29.89 | 0.17% | 1,304 |
| Feb 10, 2026 | 29.76 | 29.93 | 29.76 | 29.84 | 29.84 | 0.54% | 10,180 |
| Feb 9, 2026 | 29.64 | 29.75 | 29.64 | 29.68 | 29.68 | 0.13% | 5,116 |
| Feb 6, 2026 | 29.49 | 29.64 | 29.48 | 29.64 | 29.64 | 1.23% | 3,971 |
| Feb 5, 2026 | 29.42 | 29.42 | 29.20 | 29.28 | 29.28 | -0.58% | 4,754 |
| Feb 4, 2026 | 29.49 | 29.55 | 29.35 | 29.45 | 29.45 | -0.23% | 5,955 |
| Feb 3, 2026 | 29.57 | 29.60 | 29.34 | 29.52 | 29.52 | -0.17% | 11,126 |
| Feb 2, 2026 | 29.57 | 29.66 | 29.38 | 29.57 | 29.57 | -0.50% | 25,978 |
| Jan 30, 2026 | 29.77 | 29.77 | 29.59 | 29.72 | 29.52 | 0.05% | 2,636 |
| Jan 29, 2026 | 29.75 | 29.75 | 29.60 | 29.71 | 29.51 | 0.08% | 2,459 |
| Jan 28, 2026 | 29.70 | 29.72 | 29.67 | 29.68 | 29.48 | -0.08% | 2,697 |
| Jan 27, 2026 | 29.63 | 29.71 | 29.63 | 29.71 | 29.51 | 0.39% | 4,496 |
| Jan 26, 2026 | 29.66 | 29.66 | 29.59 | 29.59 | 29.39 | 0.13% | 3,553 |
| Jan 23, 2026 | 29.57 | 29.59 | 29.55 | 29.55 | 29.35 | -0.06% | 2,162 |
| Jan 22, 2026 | 29.52 | 29.58 | 29.52 | 29.57 | 29.37 | 0.47% | 5,314 |
| Jan 21, 2026 | 29.12 | 29.43 | 29.12 | 29.43 | 29.23 | 0.93% | 2,026 |
| Jan 20, 2026 | 29.33 | 29.33 | 29.16 | 29.16 | 28.97 | -0.98% | 8,520 |
| Jan 16, 2026 | 29.43 | 29.47 | 29.41 | 29.45 | 29.25 | -0.07% | 7,500 |
| Jan 15, 2026 | 29.53 | 29.54 | 29.43 | 29.47 | 29.27 | 0.17% | 9,572 |
| Jan 14, 2026 | 29.58 | 29.58 | 29.40 | 29.42 | 29.22 | -0.16% | 4,018 |
| Jan 13, 2026 | 29.40 | 29.50 | 29.40 | 29.47 | 29.27 | 0.54% | 6,301 |
| Jan 12, 2026 | 29.29 | 29.40 | 29.20 | 29.31 | 29.11 | 0.32% | 6,466 |
| Jan 9, 2026 | 29.14 | 29.24 | 29.14 | 29.22 | 29.02 | 0.33% | 9,406 |
| Jan 8, 2026 | 29.05 | 29.12 | 29.03 | 29.12 | 28.93 | 0.22% | 4,581 |
| Jan 7, 2026 | 29.12 | 29.12 | 29.06 | 29.06 | 28.86 | -0.06% | 5,380 |
| Jan 6, 2026 | 29.00 | 29.07 | 28.97 | 29.07 | 28.88 | 0.60% | 7,637 |
| Jan 5, 2026 | 28.77 | 28.92 | 28.77 | 28.90 | 28.70 | 0.27% | 8,724 |
| Jan 2, 2026 | 28.92 | 28.92 | 28.75 | 28.82 | 28.63 | - | 10,938 |
| Dec 31, 2025 | 28.84 | 28.89 | 28.79 | 28.82 | 28.63 | -0.18% | 3,896 |
| Dec 30, 2025 | 28.79 | 29.15 | 28.77 | 28.87 | 28.68 | 0.46% | 12,968 |
| Dec 29, 2025 | 28.81 | 28.82 | 28.71 | 28.74 | 28.55 | -0.30% | 12,623 |
| Dec 26, 2025 | 28.82 | 28.85 | 28.81 | 28.83 | 28.63 | 0.23% | 6,122 |
| Dec 24, 2025 | 28.62 | 28.80 | 28.62 | 28.76 | 28.57 | 0.52% | 5,817 |
| Dec 23, 2025 | 28.65 | 28.74 | 28.61 | 28.61 | 28.42 | -0.65% | 15,969 |
| Dec 22, 2025 | 28.79 | 28.83 | 28.71 | 28.80 | 28.39 | 0.63% | 6,139 |
| Dec 19, 2025 | 28.58 | 28.65 | 28.58 | 28.62 | 28.21 | 0.43% | 2,817 |
| Dec 18, 2025 | 28.53 | 28.62 | 28.49 | 28.49 | 28.09 | 0.34% | 4,278 |
| Dec 17, 2025 | 28.58 | 28.82 | 28.39 | 28.40 | 27.99 | -0.42% | 9,628 |
| Dec 16, 2025 | 28.57 | 28.59 | 28.46 | 28.52 | 28.11 | -0.35% | 9,762 |
| Dec 15, 2025 | 28.87 | 28.87 | 28.59 | 28.61 | 28.21 | 0.11% | 9,975 |
| Dec 12, 2025 | 28.78 | 28.78 | 28.58 | 28.58 | 28.18 | -0.40% | 2,891 |
| Dec 11, 2025 | 28.69 | 28.74 | 28.65 | 28.70 | 28.29 | -0.02% | 5,595 |
| Dec 10, 2025 | 28.69 | 28.74 | 28.60 | 28.70 | 28.29 | 0.14% | 10,231 |
| Dec 9, 2025 | 28.68 | 28.74 | 28.66 | 28.66 | 28.26 | -0.01% | 9,068 |
| Dec 8, 2025 | 28.92 | 28.92 | 28.67 | 28.67 | 28.26 | -0.52% | 11,919 |
| Dec 5, 2025 | 29.19 | 29.19 | 28.80 | 28.82 | 28.41 | 0.10% | 7,068 |
| Dec 4, 2025 | 28.73 | 28.80 | 28.65 | 28.79 | 28.38 | 0.16% | 6,235 |
| Dec 3, 2025 | 28.66 | 28.77 | 28.60 | 28.74 | 28.33 | 0.22% | 10,330 |
| Dec 2, 2025 | 28.75 | 28.77 | 28.65 | 28.68 | 28.27 | -0.13% | 4,843 |
| Dec 1, 2025 | 29.07 | 29.07 | 28.71 | 28.71 | 28.31 | -1.14% | 10,577 |
| Nov 28, 2025 | 28.95 | 29.06 | 28.95 | 29.05 | 28.44 | 0.76% | 3,342 |
| Nov 26, 2025 | 28.70 | 28.85 | 28.69 | 28.83 | 28.23 | 0.68% | 4,377 |
| Nov 25, 2025 | 28.45 | 28.63 | 28.40 | 28.63 | 28.04 | 0.96% | 5,278 |
| Nov 24, 2025 | 28.32 | 28.39 | 28.22 | 28.36 | 27.77 | 0.60% | 9,642 |
| Nov 21, 2025 | 28.07 | 28.22 | 28.03 | 28.19 | 27.61 | 0.59% | 8,078 |
| Nov 20, 2025 | 28.47 | 28.50 | 28.03 | 28.03 | 27.45 | -0.72% | 14,743 |
| Nov 19, 2025 | 28.29 | 28.34 | 28.20 | 28.23 | 27.65 | -0.42% | 6,156 |
| Nov 18, 2025 | 28.46 | 28.46 | 28.24 | 28.35 | 27.76 | -0.49% | 11,931 |
| Nov 17, 2025 | 28.78 | 28.78 | 28.46 | 28.49 | 27.90 | -0.36% | 27,775 |
| Nov 14, 2025 | 28.78 | 28.78 | 28.54 | 28.59 | 28.00 | -0.36% | 9,120 |
| Nov 13, 2025 | 28.99 | 28.99 | 28.70 | 28.70 | 28.10 | -0.75% | 18,409 |
| Nov 12, 2025 | 28.95 | 28.95 | 28.88 | 28.91 | 28.31 | 0.22% | 6,740 |
| Nov 11, 2025 | 28.97 | 28.97 | 28.72 | 28.85 | 28.25 | 0.46% | 10,577 |
| Nov 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.12 | 0.72% | 179 |
| Nov 7, 2025 | 28.51 | 28.51 | 28.43 | 28.51 | 27.92 | -0.13% | 3,134 |
| Nov 6, 2025 | 28.67 | 28.67 | 28.54 | 28.55 | 27.96 | -0.35% | 1,602 |
| Nov 5, 2025 | 28.65 | 28.66 | 28.55 | 28.65 | 28.05 | 0.23% | 2,685 |
| Nov 4, 2025 | 28.75 | 28.75 | 28.58 | 28.58 | 27.99 | -0.63% | 10,450 |
| Nov 3, 2025 | 28.90 | 28.90 | 28.69 | 28.76 | 28.17 | -0.54% | 3,357 |
| Oct 31, 2025 | 28.91 | 28.92 | 28.86 | 28.92 | 28.13 | 0.33% | 10,133 |
| Oct 30, 2025 | 28.85 | 28.86 | 28.82 | 28.82 | 28.04 | -0.03% | 1,377 |
| Oct 29, 2025 | 28.85 | 28.88 | 28.83 | 28.83 | 28.05 | -0.10% | 1,357 |
| Oct 28, 2025 | 29.14 | 29.14 | 28.86 | 28.86 | 28.08 | -0.28% | 5,950 |
| Oct 27, 2025 | 29.00 | 29.00 | 28.87 | 28.94 | 28.15 | 0.07% | 977 |
| Oct 24, 2025 | 28.91 | 28.94 | 28.91 | 28.92 | 28.13 | 0.44% | 1,549 |
| Oct 23, 2025 | 28.77 | 28.82 | 28.77 | 28.79 | 28.01 | 0.37% | 4,439 |
| Oct 22, 2025 | 28.68 | 28.69 | 28.62 | 28.69 | 27.91 | - | 1,915 |
| Oct 21, 2025 | 28.82 | 28.82 | 28.68 | 28.69 | 27.91 | -0.15% | 884 |
| Oct 20, 2025 | 28.68 | 28.75 | 28.68 | 28.73 | 27.95 | 0.68% | 2,601 |
| Oct 17, 2025 | 28.60 | 28.60 | 28.45 | 28.54 | 27.76 | -0.22% | 2,058 |
| Oct 16, 2025 | 28.81 | 28.81 | 28.60 | 28.60 | 27.82 | -0.55% | 1,700 |
| Oct 15, 2025 | 28.87 | 28.89 | 28.75 | 28.76 | 27.98 | 0.30% | 1,496 |
| Oct 14, 2025 | 28.62 | 28.71 | 28.58 | 28.67 | 27.89 | -0.01% | 10,145 |
| Oct 13, 2025 | 28.56 | 28.68 | 28.56 | 28.68 | 27.90 | 0.75% | 567 |
| Oct 10, 2025 | 28.58 | 28.58 | 28.46 | 28.46 | 27.69 | -1.46% | 2,573 |
| Oct 9, 2025 | 28.99 | 29.00 | 28.84 | 28.89 | 28.10 | -0.49% | 6,878 |
| Oct 8, 2025 | 29.02 | 29.03 | 28.96 | 29.03 | 28.24 | 0.45% | 1,648 |
| Oct 7, 2025 | 28.85 | 29.01 | 28.84 | 28.90 | 28.11 | - | 8,449 |
| Oct 6, 2025 | 29.20 | 29.20 | 28.84 | 28.90 | 28.11 | -0.07% | 4,086 |