Calamos CEF Income & Arbitrage ETF (CCEF)
NYSEARCA: CCEF · Real-Time Price · USD
29.44
+0.03 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.40 | 29.52 | 29.39 | 29.44 | 29.44 | 0.12% | 4,099 |
| Jun 25, 2026 | 29.44 | 29.48 | 29.41 | 29.41 | 29.41 | 0.58% | 3,584 |
| Jun 24, 2026 | 29.48 | 29.48 | 29.21 | 29.24 | 29.24 | -0.41% | 3,687 |
| Jun 23, 2026 | 29.52 | 29.52 | 29.28 | 29.36 | 29.36 | -0.65% | 3,074 |
| Jun 22, 2026 | 29.69 | 29.69 | 29.50 | 29.55 | 29.55 | -0.09% | 4,380 |
| Jun 18, 2026 | 29.52 | 29.62 | 29.52 | 29.58 | 29.57 | 0.46% | 2,559 |
| Jun 17, 2026 | 29.66 | 29.69 | 29.44 | 29.44 | 29.44 | -0.69% | 1,038 |
| Jun 16, 2026 | 29.78 | 29.78 | 29.62 | 29.64 | 29.64 | -0.18% | 1,932 |
| Jun 15, 2026 | 29.50 | 29.73 | 29.50 | 29.70 | 29.70 | 0.86% | 2,216 |
| Jun 12, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.58% | 298 |
| Jun 11, 2026 | 29.16 | 29.28 | 29.05 | 29.28 | 29.27 | 0.79% | 6,580 |
| Jun 10, 2026 | 29.21 | 29.21 | 29.05 | 29.05 | 29.05 | -0.18% | 4,099 |
| Jun 9, 2026 | 29.04 | 29.10 | 28.87 | 29.10 | 29.10 | 0.05% | 6,777 |
| Jun 8, 2026 | 29.31 | 29.31 | 29.03 | 29.08 | 29.08 | 0.03% | 2,647 |
| Jun 5, 2026 | 29.40 | 29.40 | 29.07 | 29.07 | 29.07 | -1.67% | 4,315 |
| Jun 4, 2026 | 29.48 | 29.58 | 29.48 | 29.57 | 29.57 | 0.36% | 3,240 |
| Jun 3, 2026 | 29.54 | 29.54 | 29.46 | 29.46 | 29.46 | -0.64% | 2,060 |
| Jun 2, 2026 | 29.61 | 29.70 | 29.61 | 29.65 | 29.65 | 0.42% | 10,590 |
| Jun 1, 2026 | 29.51 | 29.58 | 29.51 | 29.53 | 29.53 | -0.12% | 1,092 |
| May 29, 2026 | 29.77 | 29.83 | 29.75 | 29.76 | 29.56 | 0.07% | 3,991 |
| May 28, 2026 | 29.67 | 29.74 | 29.66 | 29.74 | 29.54 | 0.38% | 5,615 |
| May 27, 2026 | 29.62 | 29.65 | 29.59 | 29.63 | 29.43 | 0.14% | 2,657 |
| May 26, 2026 | 29.54 | 29.59 | 29.54 | 29.59 | 29.39 | 0.35% | 341 |
| May 22, 2026 | 29.49 | 29.54 | 29.42 | 29.48 | 29.29 | 0.25% | 451 |
| May 21, 2026 | 29.80 | 29.80 | 29.33 | 29.41 | 29.21 | 0.19% | 6,423 |
| May 20, 2026 | 29.33 | 29.36 | 29.30 | 29.36 | 29.16 | 0.87% | 1,294 |
| May 19, 2026 | 29.14 | 29.15 | 29.10 | 29.10 | 28.91 | -0.30% | 2,528 |
| May 18, 2026 | 29.34 | 29.35 | 29.19 | 29.19 | 29.00 | -0.44% | 5,091 |
| May 15, 2026 | 29.43 | 29.43 | 29.32 | 29.32 | 29.12 | -1.05% | 11,575 |
| May 14, 2026 | 29.64 | 29.66 | 29.49 | 29.63 | 29.43 | 0.42% | 2,250 |
| May 13, 2026 | 29.44 | 29.51 | 29.40 | 29.51 | 29.31 | 0.32% | 674 |
| May 12, 2026 | 29.44 | 29.44 | 29.32 | 29.41 | 29.22 | -0.30% | 1,207 |
| May 11, 2026 | 29.29 | 29.55 | 29.29 | 29.50 | 29.30 | 0.12% | 2,590 |
| May 8, 2026 | 29.37 | 29.49 | 29.37 | 29.46 | 29.27 | 0.63% | 3,295 |
| May 7, 2026 | 29.47 | 29.47 | 29.28 | 29.28 | 29.08 | -0.84% | 1,986 |
| May 6, 2026 | 29.53 | 29.56 | 29.48 | 29.53 | 29.33 | 0.49% | 4,455 |
| May 5, 2026 | 29.33 | 29.40 | 29.33 | 29.38 | 29.19 | 0.57% | 2,338 |
| May 4, 2026 | 29.39 | 29.40 | 29.16 | 29.21 | 29.02 | -0.64% | 2,818 |
| May 1, 2026 | 29.39 | 29.47 | 29.39 | 29.40 | 29.20 | 0.05% | 2,529 |
| Apr 30, 2026 | 29.31 | 29.63 | 29.31 | 29.58 | 29.19 | 1.15% | 3,733 |
| Apr 29, 2026 | 29.23 | 29.25 | 29.22 | 29.25 | 28.86 | -0.60% | 686 |
| Apr 28, 2026 | 29.27 | 29.42 | 29.27 | 29.42 | 29.03 | 0.44% | 1,190 |
| Apr 27, 2026 | 29.20 | 29.33 | 29.20 | 29.29 | 28.90 | 0.21% | 869 |
| Apr 24, 2026 | 29.14 | 29.23 | 29.14 | 29.23 | 28.84 | 0.30% | 1,508 |
| Apr 23, 2026 | 29.23 | 29.23 | 29.10 | 29.14 | 28.76 | -0.20% | 2,370 |
| Apr 22, 2026 | 29.33 | 29.33 | 29.18 | 29.20 | 28.81 | 0.29% | 6,115 |
| Apr 21, 2026 | 29.28 | 29.37 | 29.12 | 29.12 | 28.73 | -0.45% | 3,806 |
| Apr 20, 2026 | 29.32 | 29.33 | 29.23 | 29.25 | 28.86 | -0.21% | 3,723 |
| Apr 17, 2026 | 29.22 | 29.32 | 29.22 | 29.31 | 28.92 | 0.31% | 3,206 |
| Apr 16, 2026 | 29.22 | 29.26 | 29.21 | 29.22 | 28.83 | 0.07% | 10,803 |
| Apr 15, 2026 | 29.10 | 29.23 | 29.10 | 29.20 | 28.81 | 0.15% | 9,039 |
| Apr 14, 2026 | 28.98 | 29.15 | 28.90 | 29.15 | 28.77 | 0.90% | 2,038 |
| Apr 13, 2026 | 28.76 | 28.90 | 28.76 | 28.89 | 28.51 | 0.33% | 2,307 |
| Apr 10, 2026 | 28.84 | 28.84 | 28.80 | 28.80 | 28.42 | 0.15% | 1,348 |
| Apr 9, 2026 | 28.64 | 28.76 | 28.64 | 28.76 | 28.38 | 0.76% | 1,396 |
| Apr 8, 2026 | 28.23 | 29.25 | 28.23 | 28.54 | 28.17 | 1.73% | 6,092 |
| Apr 7, 2026 | 27.96 | 28.08 | 27.96 | 28.06 | 27.69 | 0.05% | 5,564 |
| Apr 6, 2026 | 28.03 | 28.12 | 27.97 | 28.04 | 27.67 | 0.17% | 4,457 |
| Apr 2, 2026 | 27.84 | 28.07 | 27.84 | 28.00 | 27.63 | -0.38% | 3,093 |
| Apr 1, 2026 | 28.08 | 28.16 | 28.03 | 28.10 | 27.73 | 0.41% | 3,349 |
| Mar 31, 2026 | 27.72 | 28.18 | 27.72 | 28.18 | 27.62 | 2.33% | 1,109 |
| Mar 30, 2026 | 27.60 | 27.71 | 27.54 | 27.54 | 26.99 | -0.23% | 2,278 |
| Mar 27, 2026 | 27.70 | 27.85 | 27.56 | 27.60 | 27.05 | -1.08% | 5,753 |
| Mar 26, 2026 | 28.26 | 28.26 | 27.90 | 27.90 | 27.35 | -1.45% | 3,846 |
| Mar 25, 2026 | 28.37 | 28.37 | 28.31 | 28.31 | 27.75 | 0.84% | 387 |
| Mar 24, 2026 | 27.93 | 28.13 | 27.89 | 28.08 | 27.52 | 0.45% | 3,310 |
| Mar 23, 2026 | 27.91 | 28.18 | 27.91 | 27.95 | 27.39 | 0.57% | 2,640 |
| Mar 20, 2026 | 28.15 | 28.29 | 27.79 | 27.79 | 27.24 | -1.64% | 2,613 |
| Mar 19, 2026 | 28.35 | 28.35 | 28.20 | 28.26 | 27.69 | -0.70% | 2,879 |
| Mar 18, 2026 | 28.63 | 28.64 | 28.42 | 28.46 | 27.89 | -0.99% | 2,629 |
| Mar 17, 2026 | 28.76 | 28.79 | 28.64 | 28.74 | 28.17 | 0.74% | 2,341 |
| Mar 16, 2026 | 28.60 | 28.60 | 28.53 | 28.53 | 27.96 | 0.49% | 3,698 |
| Mar 13, 2026 | 28.66 | 28.66 | 28.39 | 28.39 | 27.83 | -0.60% | 4,075 |
| Mar 12, 2026 | 28.75 | 28.75 | 28.56 | 28.56 | 27.99 | -1.01% | 4,212 |
| Mar 11, 2026 | 28.71 | 28.85 | 28.71 | 28.85 | 28.28 | 0.29% | 9,368 |
| Mar 10, 2026 | 28.79 | 28.90 | 28.77 | 28.77 | 28.20 | 0.52% | 4,782 |
| Mar 9, 2026 | 28.80 | 28.87 | 28.40 | 28.62 | 28.05 | -0.94% | 8,598 |
| Mar 6, 2026 | 29.20 | 29.20 | 28.84 | 28.89 | 28.32 | -1.26% | 13,788 |
| Mar 5, 2026 | 29.44 | 29.44 | 29.20 | 29.26 | 28.68 | -0.68% | 3,307 |
| Mar 4, 2026 | 29.36 | 29.81 | 29.36 | 29.46 | 28.87 | 0.19% | 5,000 |
| Mar 3, 2026 | 29.86 | 29.86 | 29.14 | 29.41 | 28.82 | -1.49% | 8,270 |
| Mar 2, 2026 | 29.69 | 29.86 | 29.68 | 29.85 | 29.26 | 0.37% | 16,461 |
| Feb 27, 2026 | 29.97 | 30.00 | 29.90 | 29.95 | 29.15 | 0.09% | 5,648 |
| Feb 26, 2026 | 29.92 | 29.98 | 29.91 | 29.92 | 29.12 | -0.33% | 6,534 |
| Feb 25, 2026 | 29.99 | 30.02 | 29.99 | 30.02 | 29.22 | 0.52% | 2,723 |
| Feb 24, 2026 | 29.80 | 29.91 | 29.76 | 29.87 | 29.07 | 0.15% | 4,627 |
| Feb 23, 2026 | 29.83 | 29.90 | 29.71 | 29.82 | 29.02 | -0.43% | 16,188 |
| Feb 20, 2026 | 29.89 | 29.95 | 29.81 | 29.95 | 29.15 | 0.34% | 16,866 |
| Feb 19, 2026 | 29.87 | 29.87 | 29.74 | 29.85 | 29.05 | -0.30% | 6,205 |
| Feb 18, 2026 | 29.99 | 29.99 | 29.84 | 29.94 | 29.14 | 0.23% | 9,183 |
| Feb 17, 2026 | 29.73 | 29.87 | 29.69 | 29.87 | 29.07 | - | 4,736 |
| Feb 13, 2026 | 29.83 | 29.88 | 29.64 | 29.87 | 29.07 | 0.58% | 5,332 |
| Feb 12, 2026 | 29.92 | 29.92 | 29.67 | 29.70 | 28.91 | -0.64% | 11,177 |
| Feb 11, 2026 | 29.87 | 29.89 | 29.84 | 29.89 | 29.09 | 0.17% | 1,304 |
| Feb 10, 2026 | 29.76 | 29.93 | 29.76 | 29.84 | 29.04 | 0.54% | 10,180 |
| Feb 9, 2026 | 29.64 | 29.75 | 29.64 | 29.68 | 28.89 | 0.13% | 5,116 |
| Feb 6, 2026 | 29.49 | 29.64 | 29.48 | 29.64 | 28.85 | 1.23% | 3,971 |
| Feb 5, 2026 | 29.42 | 29.42 | 29.20 | 29.28 | 28.50 | -0.58% | 4,754 |
| Feb 4, 2026 | 29.49 | 29.55 | 29.35 | 29.45 | 28.67 | -0.23% | 5,955 |
| Feb 3, 2026 | 29.57 | 29.60 | 29.34 | 29.52 | 28.73 | -0.17% | 11,126 |