Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
22.07
-0.23 (-1.03%)
Mar 6, 2026, 2:40 PM EST - Market open

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0122.2822.0122.07--1.03%69,202
Mar 5, 202622.6522.7522.2022.3022.30-1.81%75,208
Mar 4, 202622.6722.8222.6522.7122.710.40%99,780
Mar 3, 202622.7122.8522.1822.6222.62-1.61%86,301
Mar 2, 202622.9423.1422.8522.9922.99-0.09%119,566
Feb 27, 202622.8523.0622.8523.0123.01-0.22%64,727
Feb 26, 202623.1523.1522.7823.0623.060.13%63,345
Feb 25, 202622.9923.1022.9223.0323.030.92%86,849
Feb 24, 202622.9023.0522.7522.8222.82-0.09%60,277
Feb 23, 202623.1623.1822.7522.8422.84-1.08%98,958
Feb 20, 202623.0723.1822.9423.0923.090.39%89,844
Feb 19, 202623.1323.1422.9423.0023.00-0.07%68,255
Feb 18, 202623.1723.1822.9723.0223.02-0.07%79,134
Feb 17, 202622.9423.1122.7523.0323.030.39%94,755
Feb 13, 202622.6722.9922.4122.9422.940.31%76,472
Feb 12, 202622.9223.1822.8022.8722.68-93,480
Feb 11, 202622.9223.0522.8122.8722.68-0.09%111,418
Feb 10, 202622.8122.9322.7022.8922.690.57%63,327
Feb 9, 202622.5622.8122.4222.7622.571.38%88,924
Feb 6, 202621.9522.5821.9522.4522.262.14%101,766
Feb 5, 202622.1522.2921.8821.9821.79-1.43%107,185
Feb 4, 202622.6722.7822.0022.3022.11-1.02%97,832
Feb 3, 202622.6922.7522.2522.5322.34-0.13%82,880
Feb 2, 202622.4722.7722.4022.5622.370.40%65,433
Jan 30, 202622.9222.9422.4022.4722.28-1.96%83,122
Jan 29, 202622.9522.9822.6022.9222.720.31%56,871
Jan 28, 202622.9522.9922.6322.8522.660.48%121,871
Jan 27, 202622.7522.9022.6822.7422.550.09%64,137
Jan 26, 202622.8522.8522.6522.7222.53-0.18%51,618
Jan 23, 202622.8022.8522.6222.7622.57-0.18%79,254
Jan 22, 202622.8122.9322.7022.8022.610.75%84,491
Jan 21, 202622.6922.7422.5322.6322.440.58%102,970
Jan 20, 202622.4722.6022.3522.5022.31-0.13%125,286
Jan 16, 202622.5822.6722.4722.5322.34-84,883
Jan 15, 202622.2922.6122.2722.5322.341.53%105,417
Jan 14, 202622.2622.3022.0622.1922.000.14%89,081
Jan 13, 202622.2022.3022.1122.1621.970.45%80,643
Jan 12, 202622.0122.2222.0022.0621.870.34%94,703
Jan 9, 202621.9522.1721.9021.9921.800.48%123,219
Jan 8, 202621.8721.9321.6221.8821.690.46%78,413
Jan 7, 202621.9521.9521.7621.7821.59-0.64%64,831
Jan 6, 202621.5521.9221.4121.9221.732.21%84,954
Jan 5, 202621.4121.5421.2421.4521.261.64%89,580
Jan 2, 202620.8821.2620.8821.1020.921.15%53,431
Dec 31, 202521.1121.1920.8020.8620.68-1.23%142,509
Dec 30, 202521.3821.3821.1221.1220.94-1.45%61,256
Dec 29, 202521.6021.6821.3421.4321.05-0.70%60,195
Dec 26, 202521.7121.7121.4921.5821.20-0.42%67,987
Dec 24, 202521.6121.6921.4621.6721.290.28%42,198
Dec 23, 202521.5621.7021.4621.6121.230.09%81,417
Dec 22, 202521.5721.6821.3521.5921.210.94%109,842
Dec 19, 202520.9221.4020.7421.3921.013.33%104,310
Dec 18, 202520.6420.8520.5920.7020.340.44%129,847
Dec 17, 202520.8520.9820.5520.6120.25-1.06%59,190
Dec 16, 202520.9121.0920.6020.8320.46-1.56%62,638
Dec 15, 202521.2821.4521.0221.1620.79-0.56%80,127
Dec 12, 202521.5221.6221.2421.2820.91-1.75%90,780
Dec 11, 202521.5521.7321.4421.6621.090.19%54,515
Dec 10, 202521.5721.7621.5521.6221.050.05%49,460
Dec 9, 202521.8021.8021.5621.6121.04-0.18%76,720
Dec 8, 202521.6121.6621.5021.6521.080.70%44,902
Dec 5, 202521.4821.6721.4521.5020.930.37%50,794
Dec 4, 202521.3021.4921.2221.4220.850.56%133,410
Dec 3, 202521.0021.3021.0021.3020.740.95%55,922
Dec 2, 202521.1221.3521.0021.1020.54-0.42%48,829
Dec 1, 202521.2021.4021.1221.1920.63-0.42%72,772
Nov 28, 202521.1021.3821.0521.2820.721.14%31,875
Nov 26, 202520.8521.0820.7721.0420.481.54%94,754
Nov 25, 202520.8320.8520.5320.7220.17-0.05%91,535
Nov 24, 202520.5820.7820.4020.7320.181.62%116,794
Nov 21, 202520.2020.4319.9920.4019.861.75%121,695
Nov 20, 202520.7920.9920.0320.0519.52-2.12%111,434
Nov 19, 202520.4020.7620.3620.4919.940.37%56,673
Nov 18, 202520.3420.5820.1420.4119.87-0.63%98,475
Nov 17, 202520.7520.8520.4620.5420.00-1.01%75,358
Nov 14, 202520.7521.0320.5320.7520.20-2.40%122,727
Nov 13, 202521.8721.8721.2021.2620.51-2.12%145,287
Nov 12, 202521.9321.9521.6521.7220.95-0.69%81,338
Nov 11, 202521.8121.9421.7021.8721.100.41%85,355
Nov 10, 202521.6821.9321.6721.7821.011.30%53,836
Nov 7, 202521.6321.6921.2021.5020.74-0.60%75,706
Nov 6, 202521.7921.9821.5521.6320.87-0.62%48,720
Nov 5, 202521.6321.9221.5521.7721.00-0.07%67,549
Nov 4, 202521.8122.0821.5221.7821.01-0.46%56,209
Nov 3, 202522.0322.1921.8021.8821.11-83,484
Oct 31, 202521.7421.9521.6621.8821.110.74%44,139
Oct 30, 202521.7121.9421.3921.7220.950.46%67,780
Oct 29, 202521.7321.9521.5621.6220.86-0.23%92,667
Oct 28, 202521.7121.8521.5721.6720.900.46%43,143
Oct 27, 202521.6621.9021.5121.5720.810.98%137,834
Oct 24, 202521.4621.6221.2521.3620.610.75%86,889
Oct 23, 202521.0621.5721.0621.2020.450.43%91,085
Oct 22, 202521.6821.8221.0421.1120.36-2.49%124,159
Oct 21, 202521.9321.9521.6221.6520.89-0.87%110,411
Oct 20, 202521.6521.8521.5821.8421.071.91%73,270
Oct 17, 202521.5421.6121.0621.4320.67-0.79%128,014
Oct 16, 202522.0122.0221.4921.6020.84-1.50%95,760
Oct 15, 202522.1122.2321.7421.9321.16-0.72%101,294
Oct 14, 202521.9622.2421.5622.0921.120.64%121,125
Oct 13, 202521.6822.1121.6821.9520.991.57%76,090