Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
21.50
+0.08 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
21.49
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 4:10 PM EST

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4821.6721.4521.5021.500.37%50,794
Dec 4, 202521.3021.4921.2221.4221.420.56%133,403
Dec 3, 202521.0021.3021.0021.3021.300.95%55,922
Dec 2, 202521.1221.3521.0021.1021.10-0.42%48,829
Dec 1, 202521.2021.4021.1221.1921.19-0.42%72,432
Nov 28, 202521.1021.3821.0521.2821.281.14%31,853
Nov 26, 202520.8521.0820.7721.0421.041.54%94,754
Nov 25, 202520.8320.8520.5320.7220.72-0.05%91,535
Nov 24, 202520.5820.7820.4020.7320.731.62%116,794
Nov 21, 202520.2020.4319.9920.4020.401.75%121,606
Nov 20, 202520.7920.9920.0320.0520.05-2.12%111,434
Nov 19, 202520.4020.7620.3620.4920.490.37%56,673
Nov 18, 202520.3420.5820.1420.4120.41-0.63%98,475
Nov 17, 202520.7520.8520.4620.5420.54-1.01%75,358
Nov 14, 202520.7521.0320.5320.7520.75-2.40%122,727
Nov 13, 202521.8721.8721.2021.2621.07-2.12%145,287
Nov 12, 202521.9321.9521.6521.7221.52-0.69%81,338
Nov 11, 202521.8121.9421.7021.8721.670.41%85,355
Nov 10, 202521.6821.9321.6721.7821.581.30%53,836
Nov 7, 202521.6321.6921.2021.5021.30-0.60%75,706
Nov 6, 202521.7921.9821.5521.6321.43-0.62%48,720
Nov 5, 202521.6321.9221.5521.7721.57-0.07%67,549
Nov 4, 202521.8122.0821.5221.7821.58-0.46%56,209
Nov 3, 202522.0322.1921.8021.8821.68-83,484
Oct 31, 202521.7421.9521.6621.8821.680.74%44,139
Oct 30, 202521.7121.9421.3921.7221.520.46%67,780
Oct 29, 202521.7321.9521.5621.6221.42-0.23%92,667
Oct 28, 202521.7121.8521.5721.6721.470.46%43,143
Oct 27, 202521.6621.9021.5121.5721.370.98%137,834
Oct 24, 202521.4621.6221.2521.3621.160.75%86,889
Oct 23, 202521.0621.5721.0621.2021.010.43%91,085
Oct 22, 202521.6821.8221.0421.1120.92-2.49%124,159
Oct 21, 202521.9321.9521.6221.6521.45-0.87%110,411
Oct 20, 202521.6521.8521.5821.8421.641.91%73,270
Oct 17, 202521.5421.6121.0621.4321.23-0.79%128,014
Oct 16, 202522.0122.0221.4921.6021.40-1.50%95,760
Oct 15, 202522.1122.2321.7421.9321.73-0.72%101,294
Oct 14, 202521.9622.2421.5622.0921.690.64%121,125
Oct 13, 202521.6822.1121.6821.9521.561.57%76,090
Oct 10, 202522.3022.3721.5621.6121.22-2.53%81,925
Oct 9, 202522.1022.2522.0822.1721.770.54%153,607
Oct 8, 202521.6822.1221.6722.0521.651.89%165,548
Oct 7, 202521.7521.7521.4521.6421.250.19%75,030
Oct 6, 202521.7021.7321.5621.6021.210.93%162,110
Oct 3, 202521.5021.7121.3821.4021.02-0.33%102,758
Oct 2, 202521.1021.6820.9621.4721.092.14%174,059
Oct 1, 202520.8521.0520.7521.0220.64-0.10%113,926
Sep 30, 202520.9421.1520.7121.0420.660.53%96,376
Sep 29, 202520.7720.9420.7020.9320.550.77%93,135
Sep 26, 202520.9321.1720.7020.7720.40-0.72%70,808
Sep 25, 202521.3621.3620.8220.9220.55-2.06%141,819
Sep 24, 202521.5521.6521.2621.3620.98-1.34%91,510
Sep 23, 202521.8221.8921.5921.6521.26-0.41%78,940
Sep 22, 202521.4621.8521.3621.7421.351.35%184,649
Sep 19, 202521.3621.4521.2421.4521.071.23%107,621
Sep 18, 202521.0921.3521.0921.1920.810.62%76,909
Sep 17, 202521.1321.2921.0321.0620.680.19%58,544
Sep 16, 202521.0321.1421.0021.0220.64-0.19%121,652
Sep 15, 202521.1921.1921.0321.0620.68-0.71%71,583
Sep 12, 202521.2121.2821.1521.2120.640.05%96,260
Sep 11, 202521.1221.3221.1021.2020.630.57%137,351
Sep 10, 202521.0921.0921.0221.0820.510.62%90,686
Sep 9, 202521.0021.0520.9020.9520.39-0.24%129,086
Sep 8, 202520.8621.0020.8321.0020.430.96%95,777
Sep 5, 202520.8120.9120.7120.8020.240.43%108,154
Sep 4, 202520.6420.7420.5520.7120.150.34%107,366
Sep 3, 202520.7020.7020.5020.6420.080.73%171,520
Sep 2, 202520.4920.5820.3720.4919.94-0.24%125,750
Aug 29, 202520.5720.5820.4120.5419.990.24%54,370
Aug 28, 202520.4720.5920.3820.4919.940.34%82,522
Aug 27, 202520.3520.4220.2520.4219.870.49%100,324
Aug 26, 202520.3120.3520.2820.3219.770.05%39,480
Aug 25, 202520.3220.3420.2720.3119.760.10%69,125
Aug 22, 202520.1220.3520.1220.2919.740.84%65,893
Aug 21, 202520.0420.1720.0020.1219.58-0.45%37,666
Aug 20, 202520.2820.2820.0020.2119.67-0.49%69,157
Aug 19, 202520.5520.6720.2220.3119.76-0.68%114,215
Aug 18, 202520.4820.4820.3420.4519.900.49%99,080
Aug 15, 202520.4520.4520.3220.3519.80-0.59%79,822
Aug 14, 202520.5620.6220.3520.4719.92-1.06%45,114
Aug 13, 202520.7420.7820.6020.6919.940.29%90,171
Aug 12, 202520.6720.6720.5320.6319.880.49%79,169
Aug 11, 202520.5320.6020.5020.5319.790.05%84,055
Aug 8, 202520.5520.6920.4920.5219.78-0.10%67,208
Aug 7, 202520.5020.7020.4820.5419.800.29%67,830
Aug 6, 202520.5220.6120.4520.4819.74-0.05%75,708
Aug 5, 202520.5720.7020.4520.4919.75-0.19%44,948
Aug 4, 202520.4920.6420.4520.5319.790.54%92,067
Aug 1, 202520.7320.7320.2820.4219.68-1.50%90,782
Jul 31, 202520.7120.8720.6620.7319.980.24%83,761
Jul 30, 202520.8020.8020.5720.6819.93-0.58%101,452
Jul 29, 202520.8920.9720.7520.8020.05-0.10%86,113
Jul 28, 202520.7920.8320.7020.8220.070.14%84,095
Jul 25, 202520.6820.8020.6120.7920.040.65%53,458
Jul 24, 202520.5620.6720.5620.6619.910.02%62,497
Jul 23, 202520.6620.6820.5520.6519.900.34%139,624
Jul 22, 202520.6320.6320.4520.5819.840.10%94,247
Jul 21, 202520.6020.6520.5120.5619.820.39%109,748
Jul 18, 202520.4520.5020.2820.4819.740.59%60,382
Jul 17, 202520.3120.4020.2520.3619.620.20%82,137