Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
24.87
-0.44 (-1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
24.88
+0.01 (0.04%)
After-hours: Jun 26, 2026, 7:35 PM EDT

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1225.2924.8424.8824.88-1.70%64,724
Jun 25, 202625.3225.5125.1025.3125.311.36%65,332
Jun 24, 202625.2825.5024.7024.9724.97-1.07%42,566
Jun 23, 202625.0125.4724.9325.2425.24-1.25%95,461
Jun 22, 202625.9025.9325.2325.5625.56-0.23%118,730
Jun 18, 202625.3925.8025.2725.6225.621.59%76,565
Jun 17, 202625.6525.8025.0025.2225.22-1.41%110,951
Jun 16, 202625.4925.7125.3025.5825.580.89%81,785
Jun 15, 202625.0825.5624.9225.3625.361.75%79,230
Jun 12, 202624.6825.1624.3024.9224.921.57%58,947
Jun 11, 202624.3624.7724.2024.7324.541.85%61,073
Jun 10, 202624.5624.7524.0124.2824.09-1.26%62,535
Jun 9, 202624.8125.2124.0124.5924.40-0.32%74,105
Jun 8, 202625.2925.3824.5524.6724.48-1.32%51,921
Jun 5, 202625.6525.7424.4525.0024.80-3.10%107,407
Jun 4, 202625.5325.8425.4025.8025.600.66%70,215
Jun 3, 202625.9826.1025.5025.6325.43-1.08%60,810
Jun 2, 202625.6225.9625.6025.9125.711.49%96,277
Jun 1, 202625.7425.7525.2125.5325.330.04%109,509
May 29, 202625.3825.5525.1525.5225.320.55%81,586
May 28, 202625.2625.4425.1525.3825.180.87%84,130
May 27, 202625.0025.1924.8125.1624.960.42%70,544
May 26, 202625.0025.2024.8025.0624.861.48%78,116
May 22, 202624.5524.8924.2924.6924.501.48%73,572
May 21, 202623.8324.3323.8324.3324.142.53%83,748
May 20, 202623.3323.7423.2023.7323.542.46%88,141
May 19, 202623.2823.7123.0123.1622.98-1.74%135,330
May 18, 202624.1624.2523.1323.5723.38-2.24%139,382
May 15, 202624.7924.9423.8024.1123.92-3.52%158,625
May 14, 202624.9725.2424.8724.9924.790.56%73,654
May 13, 202624.9325.1724.6525.0524.650.99%80,695
May 12, 202625.2425.2424.4324.8024.41-1.57%89,677
May 11, 202625.0925.4025.0225.2024.800.90%138,829
May 8, 202624.8425.1024.7724.9724.580.69%108,899
May 7, 202625.2725.2724.6124.8024.41-1.59%85,736
May 6, 202624.9625.2524.7525.2024.811.53%74,719
May 5, 202624.8724.8724.5424.8224.430.81%81,333
May 4, 202624.7724.8724.2524.6224.24-0.40%119,350
May 1, 202624.4424.7224.0924.7224.331.73%88,272
Apr 30, 202624.3524.4824.1624.3023.920.62%80,350
Apr 29, 202624.0924.2423.9624.1523.770.54%97,548
Apr 28, 202624.2224.2223.8124.0223.65-1.15%55,114
Apr 27, 202624.3424.4924.0224.3023.920.04%80,904
Apr 24, 202624.4524.5124.1424.2923.910.25%46,445
Apr 23, 202624.2924.4624.0024.2323.85-0.29%59,070
Apr 22, 202624.4224.4524.0724.3023.920.75%49,441
Apr 21, 202624.3624.6423.9924.1223.74-0.37%164,514
Apr 20, 202623.8224.2723.7824.2123.831.89%116,134
Apr 17, 202623.9523.9523.6023.7623.390.51%58,473
Apr 16, 202623.5923.8123.4523.6423.270.81%95,544
Apr 15, 202623.3523.5322.8723.4523.080.95%178,580
Apr 14, 202623.3523.5023.0823.2322.87-0.49%127,521
Apr 13, 202623.2023.5622.8523.5422.981.47%175,139
Apr 10, 202623.3623.4223.0823.2022.65-0.43%89,606
Apr 9, 202622.9923.4022.9723.3022.751.75%204,314
Apr 8, 202622.9723.2722.8222.9022.362.69%195,437
Apr 7, 202622.0822.4522.0522.3021.771.00%131,850
Apr 6, 202622.1322.5322.0422.0821.56-0.67%109,979
Apr 2, 202621.8822.2521.6622.2321.700.45%49,239
Apr 1, 202621.3322.2521.3322.1321.603.65%107,233
Mar 31, 202620.4021.4420.3921.3520.844.91%140,182
Mar 30, 202620.7220.9720.2020.3519.87-1.26%143,212
Mar 27, 202621.0521.2320.6020.6120.12-2.83%136,409
Mar 26, 202621.6021.8721.1321.2120.71-2.48%101,568
Mar 25, 202621.4122.1021.4121.7521.231.64%112,491
Mar 24, 202621.3121.7721.2621.4020.89-0.23%66,168
Mar 23, 202621.5122.1721.3321.4520.940.52%85,015
Mar 20, 202622.3522.3921.3321.3420.83-3.40%170,345
Mar 19, 202622.0822.2521.8122.0921.57-0.54%73,716
Mar 18, 202622.1122.3422.0022.2121.680.18%42,772
Mar 17, 202622.1722.2422.0122.1721.640.59%66,923
Mar 16, 202622.1422.2321.8522.0421.520.87%69,252
Mar 13, 202621.8722.3721.6021.8521.330.62%84,865
Mar 12, 202621.9722.2021.7421.9121.20-1.44%72,947
Mar 11, 202622.1022.4022.0422.2321.510.18%55,034
Mar 10, 202621.6422.3521.6422.1921.472.54%59,068
Mar 9, 202621.6522.1521.5021.6420.94-1.55%59,592
Mar 6, 202622.0122.2821.8421.9821.27-1.43%83,460
Mar 5, 202622.6522.7522.2022.3021.58-1.81%75,213
Mar 4, 202622.6722.8222.6522.7121.970.40%99,780
Mar 3, 202622.7122.8522.1822.6221.89-1.61%86,322
Mar 2, 202622.9423.1422.8522.9922.24-0.09%119,566
Feb 27, 202622.8523.0622.8523.0122.26-0.22%64,733
Feb 26, 202623.1523.1522.7823.0622.310.13%63,349
Feb 25, 202622.9923.1022.9223.0322.280.92%87,210
Feb 24, 202622.9023.0522.7522.8222.08-0.09%60,277
Feb 23, 202623.1623.1822.7522.8422.10-1.08%98,978
Feb 20, 202623.0723.1822.9423.0922.340.39%89,844
Feb 19, 202623.1323.1422.9423.0022.25-0.07%68,255
Feb 18, 202623.1723.1822.9723.0222.27-0.07%79,134
Feb 17, 202622.9423.1122.7523.0322.280.39%94,755
Feb 13, 202622.6722.9922.4122.9422.201.17%76,472
Feb 12, 202622.9223.1822.8022.8721.94-93,480
Feb 11, 202622.9223.0522.8122.8721.94-0.09%111,418
Feb 10, 202622.8122.9322.7022.8921.960.57%63,327
Feb 9, 202622.5622.8122.4222.7621.831.38%88,924
Feb 6, 202621.9522.5821.9522.4521.542.14%101,766
Feb 5, 202622.1522.2921.8821.9821.09-1.43%107,185
Feb 4, 202622.6722.7822.0022.3021.39-1.02%97,832
Feb 3, 202622.6922.7522.2522.5321.61-0.13%82,880