Skip to main content
Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
23.98
-0.32 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
24.02
+0.04 (0.19%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2224.2223.8124.0124.01-1.19%55,114
Apr 27, 202624.3424.4924.0224.3024.300.04%80,899
Apr 24, 202624.4524.5124.1424.2924.290.25%46,445
Apr 23, 202624.2924.4624.0024.2324.23-0.29%59,070
Apr 22, 202624.4224.4524.0724.3024.300.75%49,441
Apr 21, 202624.3624.6423.9924.1224.12-0.37%164,514
Apr 20, 202623.8224.2723.7824.2124.211.89%112,829
Apr 17, 202623.9523.9523.6023.7623.760.51%58,473
Apr 16, 202623.5923.8123.4523.6423.640.81%95,544
Apr 15, 202623.3523.5322.8723.4523.450.95%178,580
Apr 14, 202623.3523.5023.0823.2323.23-1.32%127,521
Apr 13, 202623.2023.5622.8523.5423.351.47%175,139
Apr 10, 202623.3623.4223.0823.2023.01-0.43%89,606
Apr 9, 202622.9923.4022.9723.3023.111.75%204,314
Apr 8, 202622.9723.2722.8222.9022.712.69%195,437
Apr 7, 202622.0822.4522.0522.3022.121.00%131,850
Apr 6, 202622.1322.5322.0422.0821.90-0.67%109,979
Apr 2, 202621.8822.2521.6622.2322.050.45%49,239
Apr 1, 202621.3322.2521.3322.1321.953.65%107,233
Mar 31, 202620.4021.4420.3921.3521.174.91%140,182
Mar 30, 202620.7220.9720.2020.3520.18-1.26%143,212
Mar 27, 202621.0521.2320.6020.6120.44-2.83%136,409
Mar 26, 202621.6021.8721.1321.2121.03-2.48%101,568
Mar 25, 202621.4122.1021.4121.7521.571.64%112,491
Mar 24, 202621.3121.7721.2621.4021.22-0.23%66,168
Mar 23, 202621.5122.1721.3321.4521.270.52%85,015
Mar 20, 202622.3522.3921.3321.3421.16-3.40%170,345
Mar 19, 202622.0822.2521.8122.0921.91-0.54%73,716
Mar 18, 202622.1122.3422.0022.2122.030.18%42,772
Mar 17, 202622.1722.2422.0122.1721.990.59%66,923
Mar 16, 202622.1422.2321.8522.0421.860.87%69,252
Mar 13, 202621.8722.3721.6021.8521.67-0.27%84,865
Mar 12, 202621.9722.2021.7421.9121.54-1.44%72,947
Mar 11, 202622.1022.4022.0422.2321.850.18%55,034
Mar 10, 202621.6422.3521.6422.1921.812.54%59,068
Mar 9, 202621.6522.1521.5021.6421.27-1.55%59,592
Mar 6, 202622.0122.2821.8421.9821.60-1.43%83,460
Mar 5, 202622.6522.7522.2022.3021.92-1.81%75,213
Mar 4, 202622.6722.8222.6522.7122.320.40%99,780
Mar 3, 202622.7122.8522.1822.6222.23-1.61%86,322
Mar 2, 202622.9423.1422.8522.9922.60-0.09%119,566
Feb 27, 202622.8523.0622.8523.0122.62-0.22%64,733
Feb 26, 202623.1523.1522.7823.0622.670.13%63,349
Feb 25, 202622.9923.1022.9223.0322.640.92%87,210
Feb 24, 202622.9023.0522.7522.8222.43-0.09%60,277
Feb 23, 202623.1623.1822.7522.8422.45-1.08%98,978
Feb 20, 202623.0723.1822.9423.0922.690.39%89,844
Feb 19, 202623.1323.1422.9423.0022.61-0.07%68,255
Feb 18, 202623.1723.1822.9723.0222.62-0.07%79,134
Feb 17, 202622.9423.1122.7523.0322.640.39%94,755
Feb 13, 202622.6722.9922.4122.9422.550.31%76,472
Feb 12, 202622.9223.1822.8022.8722.29-93,480
Feb 11, 202622.9223.0522.8122.8722.29-0.09%111,418
Feb 10, 202622.8122.9322.7022.8922.310.57%63,327
Feb 9, 202622.5622.8122.4222.7622.181.38%88,924
Feb 6, 202621.9522.5821.9522.4521.882.14%101,766
Feb 5, 202622.1522.2921.8821.9821.42-1.43%107,185
Feb 4, 202622.6722.7822.0022.3021.73-1.02%97,832
Feb 3, 202622.6922.7522.2522.5321.96-0.13%82,880
Feb 2, 202622.4722.7722.4022.5621.980.40%65,433
Jan 30, 202622.9222.9422.4022.4721.90-1.96%83,122
Jan 29, 202622.9522.9822.6022.9222.340.31%56,871
Jan 28, 202622.9522.9922.6322.8522.270.48%121,871
Jan 27, 202622.7522.9022.6822.7422.160.09%64,137
Jan 26, 202622.8522.8522.6522.7222.14-0.18%51,618
Jan 23, 202622.8022.8522.6222.7622.18-0.18%79,254
Jan 22, 202622.8122.9322.7022.8022.220.75%84,491
Jan 21, 202622.6922.7422.5322.6322.050.58%102,970
Jan 20, 202622.4722.6022.3522.5021.93-0.13%125,286
Jan 16, 202622.5822.6722.4722.5321.96-84,883
Jan 15, 202622.2922.6122.2722.5321.961.53%105,417
Jan 14, 202622.2622.3022.0622.1921.620.14%89,081
Jan 13, 202622.2022.3022.1122.1621.600.45%80,643
Jan 12, 202622.0122.2222.0022.0621.500.34%94,703
Jan 9, 202621.9522.1721.9021.9921.420.48%123,219
Jan 8, 202621.8721.9321.6221.8821.320.46%78,413
Jan 7, 202621.9521.9521.7621.7821.22-0.64%64,831
Jan 6, 202621.5521.9221.4121.9221.362.21%84,954
Jan 5, 202621.4121.5421.2421.4520.901.64%89,580
Jan 2, 202620.8821.2620.8821.1020.561.15%53,431
Dec 31, 202521.1121.1920.8020.8620.33-1.23%142,509
Dec 30, 202521.3821.3821.1221.1220.58-1.45%61,256
Dec 29, 202521.6021.6821.3421.4320.69-0.70%60,195
Dec 26, 202521.7121.7121.4921.5820.84-0.42%67,987
Dec 24, 202521.6121.6921.4621.6720.930.28%42,198
Dec 23, 202521.5621.7021.4621.6120.870.09%81,417
Dec 22, 202521.5721.6821.3521.5920.850.94%109,842
Dec 19, 202520.9221.4020.7421.3920.663.33%104,310
Dec 18, 202520.6420.8520.5920.7019.990.44%129,847
Dec 17, 202520.8520.9820.5520.6119.90-1.06%59,190
Dec 16, 202520.9121.0920.6020.8320.11-1.56%62,638
Dec 15, 202521.2821.4521.0221.1620.43-0.56%80,127
Dec 12, 202521.5221.6221.2421.2820.55-1.75%90,780
Dec 11, 202521.5521.7321.4421.6620.730.19%54,515
Dec 10, 202521.5721.7621.5521.6220.690.05%49,460
Dec 9, 202521.8021.8021.5621.6120.68-0.18%76,720
Dec 8, 202521.6121.6621.5021.6520.720.70%44,902
Dec 5, 202521.4821.6721.4521.5020.570.37%50,794
Dec 4, 202521.3021.4921.2221.4220.500.56%133,410
Dec 3, 202521.0021.3021.0021.3020.380.95%55,922