Calamos CEF Income & Arbitrage ETF (CCEF)

NYSEARCA: CCEF · Real-Time Price · USD

29.42

+0.13 (0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

29.42

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.27	29.42	29.27	29.42	29.42	0.44%	1,190
Apr 27, 2026	29.20	29.33	29.20	29.29	29.29	0.21%	869
Apr 24, 2026	29.14	29.23	29.14	29.23	29.23	0.31%	1,507
Apr 23, 2026	29.23	29.23	29.10	29.14	29.14	-0.20%	2,370
Apr 22, 2026	29.33	29.33	29.18	29.20	29.20	0.29%	6,115
Apr 21, 2026	29.28	29.37	29.12	29.12	29.12	-0.45%	3,806
Apr 20, 2026	29.32	29.33	29.23	29.25	29.25	-0.20%	3,722
Apr 17, 2026	29.22	29.32	29.22	29.31	29.31	0.31%	3,206
Apr 16, 2026	29.22	29.26	29.21	29.22	29.22	0.07%	10,803
Apr 15, 2026	29.10	29.23	29.10	29.20	29.20	0.15%	9,039
Apr 14, 2026	28.98	29.15	28.90	29.15	29.15	0.90%	2,038
Apr 13, 2026	28.76	28.90	28.76	28.89	28.89	0.33%	2,307
Apr 10, 2026	28.84	28.84	28.80	28.80	28.80	0.15%	1,348
Apr 9, 2026	28.64	28.76	28.64	28.76	28.76	0.76%	1,396
Apr 8, 2026	28.23	29.25	28.23	28.54	28.54	1.73%	6,092
Apr 7, 2026	27.96	28.08	27.96	28.06	28.06	0.05%	5,462
Apr 6, 2026	28.03	28.12	27.97	28.04	28.04	0.16%	4,457
Apr 2, 2026	27.84	28.07	27.84	28.00	28.00	-0.37%	3,093
Apr 1, 2026	28.08	28.16	28.03	28.10	28.10	-0.28%	3,349
Mar 31, 2026	27.72	28.18	27.72	28.18	27.99	2.34%	1,109
Mar 30, 2026	27.60	27.71	27.54	27.54	27.35	-0.23%	2,278
Mar 27, 2026	27.70	27.85	27.56	27.60	27.41	-1.08%	5,753
Mar 26, 2026	28.26	28.26	27.90	27.90	27.71	-1.46%	3,846
Mar 25, 2026	28.37	28.37	28.31	28.31	28.12	0.84%	387
Mar 24, 2026	27.93	28.13	27.89	28.08	27.89	0.45%	3,310
Mar 23, 2026	27.91	28.18	27.91	27.95	27.76	0.57%	2,640
Mar 20, 2026	28.15	28.29	27.79	27.79	27.60	-1.65%	2,613
Mar 19, 2026	28.35	28.35	28.20	28.26	28.06	-0.70%	2,879
Mar 18, 2026	28.63	28.64	28.42	28.46	28.26	-0.99%	2,629
Mar 17, 2026	28.76	28.79	28.64	28.74	28.55	0.74%	2,341
Mar 16, 2026	28.60	28.60	28.53	28.53	28.34	0.49%	3,698
Mar 13, 2026	28.66	28.66	28.39	28.39	28.20	-0.60%	4,075
Mar 12, 2026	28.75	28.75	28.56	28.56	28.37	-1.01%	4,212
Mar 11, 2026	28.71	28.85	28.71	28.85	28.65	0.29%	9,368
Mar 10, 2026	28.79	28.90	28.77	28.77	28.57	0.52%	4,782
Mar 9, 2026	28.80	28.87	28.40	28.62	28.43	-0.93%	8,598
Mar 6, 2026	29.20	29.20	28.84	28.89	28.69	-1.26%	13,788
Mar 5, 2026	29.44	29.44	29.20	29.26	29.06	-0.68%	3,307
Mar 4, 2026	29.36	29.81	29.36	29.46	29.26	0.19%	5,000
Mar 3, 2026	29.86	29.86	29.14	29.41	29.21	-1.49%	8,270
Mar 2, 2026	29.69	29.86	29.68	29.85	29.65	-0.33%	16,461
Feb 27, 2026	29.97	30.00	29.90	29.95	29.54	0.09%	5,648
Feb 26, 2026	29.92	29.98	29.91	29.92	29.51	-0.33%	6,534
Feb 25, 2026	29.99	30.02	29.99	30.02	29.61	0.52%	2,723
Feb 24, 2026	29.80	29.91	29.76	29.87	29.46	0.15%	4,627
Feb 23, 2026	29.83	29.90	29.71	29.82	29.41	-0.43%	16,188
Feb 20, 2026	29.89	29.95	29.81	29.95	29.54	0.34%	16,866
Feb 19, 2026	29.87	29.87	29.74	29.85	29.44	-0.30%	6,205
Feb 18, 2026	29.99	29.99	29.84	29.94	29.53	0.23%	9,183
Feb 17, 2026	29.73	29.87	29.69	29.87	29.46	-	4,736
Feb 13, 2026	29.83	29.88	29.64	29.87	29.46	0.58%	5,332
Feb 12, 2026	29.92	29.92	29.67	29.70	29.29	-0.64%	11,177
Feb 11, 2026	29.87	29.89	29.84	29.89	29.48	0.17%	1,304
Feb 10, 2026	29.76	29.93	29.76	29.84	29.43	0.54%	10,180
Feb 9, 2026	29.64	29.75	29.64	29.68	29.28	0.13%	5,116
Feb 6, 2026	29.49	29.64	29.48	29.64	29.24	1.23%	3,971
Feb 5, 2026	29.42	29.42	29.20	29.28	28.88	-0.58%	4,754
Feb 4, 2026	29.49	29.55	29.35	29.45	29.05	-0.23%	5,955
Feb 3, 2026	29.57	29.60	29.34	29.52	29.12	-0.17%	11,126
Feb 2, 2026	29.57	29.66	29.38	29.57	29.17	-0.50%	25,978
Jan 30, 2026	29.77	29.77	29.59	29.72	29.12	0.05%	2,636
Jan 29, 2026	29.75	29.75	29.60	29.71	29.11	0.08%	2,459
Jan 28, 2026	29.70	29.72	29.67	29.68	29.08	-0.08%	2,697
Jan 27, 2026	29.63	29.71	29.63	29.71	29.10	0.39%	4,496
Jan 26, 2026	29.66	29.66	29.59	29.59	28.99	0.13%	3,553
Jan 23, 2026	29.57	29.59	29.55	29.55	28.95	-0.06%	2,162
Jan 22, 2026	29.52	29.58	29.52	29.57	28.97	0.47%	5,314
Jan 21, 2026	29.12	29.43	29.12	29.43	28.84	0.93%	2,026
Jan 20, 2026	29.33	29.33	29.16	29.16	28.57	-0.98%	8,520
Jan 16, 2026	29.43	29.47	29.41	29.45	28.85	-0.07%	7,500
Jan 15, 2026	29.53	29.54	29.43	29.47	28.87	0.17%	9,572
Jan 14, 2026	29.58	29.58	29.40	29.42	28.82	-0.16%	4,018
Jan 13, 2026	29.40	29.50	29.40	29.47	28.87	0.54%	6,301
Jan 12, 2026	29.29	29.40	29.20	29.31	28.72	0.32%	6,466
Jan 9, 2026	29.14	29.24	29.14	29.22	28.63	0.33%	9,406
Jan 8, 2026	29.05	29.12	29.03	29.12	28.53	0.22%	4,581
Jan 7, 2026	29.12	29.12	29.06	29.06	28.47	-0.06%	5,380
Jan 6, 2026	29.00	29.07	28.97	29.07	28.48	0.60%	7,637
Jan 5, 2026	28.77	28.92	28.77	28.90	28.31	0.27%	8,724
Jan 2, 2026	28.92	28.92	28.75	28.82	28.24	-	10,938
Dec 31, 2025	28.84	28.89	28.79	28.82	28.24	-0.18%	3,896
Dec 30, 2025	28.79	29.15	28.77	28.87	28.29	0.46%	12,968
Dec 29, 2025	28.81	28.82	28.71	28.74	28.16	-0.30%	12,623
Dec 26, 2025	28.82	28.85	28.81	28.83	28.24	0.23%	6,122
Dec 24, 2025	28.62	28.80	28.62	28.76	28.18	0.52%	5,817
Dec 23, 2025	28.65	28.74	28.61	28.61	28.03	-0.65%	15,969
Dec 22, 2025	28.79	28.83	28.71	28.80	28.00	0.63%	6,139
Dec 19, 2025	28.58	28.65	28.58	28.62	27.82	0.43%	2,817
Dec 18, 2025	28.53	28.62	28.49	28.49	27.70	0.34%	4,278
Dec 17, 2025	28.58	28.82	28.39	28.40	27.61	-0.42%	9,628
Dec 16, 2025	28.57	28.59	28.46	28.52	27.73	-0.35%	9,762
Dec 15, 2025	28.87	28.87	28.59	28.61	27.82	0.11%	9,975
Dec 12, 2025	28.78	28.78	28.58	28.58	27.79	-0.40%	2,891
Dec 11, 2025	28.69	28.74	28.65	28.70	27.90	-0.02%	5,595
Dec 10, 2025	28.69	28.74	28.60	28.70	27.91	0.14%	10,231
Dec 9, 2025	28.68	28.74	28.66	28.66	27.87	-0.01%	9,068
Dec 8, 2025	28.92	28.92	28.67	28.67	27.87	-0.52%	11,919
Dec 5, 2025	29.19	29.19	28.80	28.82	28.02	0.10%	7,068
Dec 4, 2025	28.73	28.80	28.65	28.79	27.99	0.16%	6,235
Dec 3, 2025	28.66	28.77	28.60	28.74	27.95	0.22%	10,330