CCD Fund Historical Price Quotes NASDAQ:CCD
None | None
$22.14
↓
$-0.66 (-2.89%)
Last Updated: Feb 04, 2026
CCD Historical Data
You're viewing historical data for Calamos Dynamic Convertible and Income Fund (CCD) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $21.71 | $21.71 | $21.49 | $21.58 | 67,700 |
| 2025-12-24 | $21.61 | $21.69 | $21.46 | $21.67 | 42,190 |
| 2025-12-23 | $21.56 | $21.70 | $21.46 | $21.61 | 81,350 |
| 2025-12-22 | $21.57 | $21.68 | $21.35 | $21.59 | 109,751 |
| 2025-12-19 | $20.92 | $21.40 | $20.74 | $21.39 | 104,300 |
| 2025-12-18 | $20.64 | $20.85 | $20.59 | $20.70 | 129,794 |
| 2025-12-17 | $20.85 | $20.98 | $20.55 | $20.61 | 50,848 |
| 2025-12-16 | $20.91 | $21.09 | $20.60 | $20.83 | 53,928 |
| 2025-12-15 | $21.28 | $21.44 | $21.02 | $21.16 | 80,081 |
| 2025-12-12 | $21.52 | $21.62 | $21.24 | $21.28 | 81,050 |
| 2025-12-11 | $21.55 | $21.73 | $21.45 | $21.66 | 54,501 |
| 2025-12-10 | $21.57 | $21.76 | $21.55 | $21.62 | 44,460 |
| 2025-12-09 | $21.80 | $21.80 | $21.56 | $21.61 | 76,700 |
| 2025-12-08 | $21.61 | $21.66 | $21.50 | $21.65 | 36,910 |
| 2025-12-05 | $21.48 | $21.67 | $21.45 | $21.50 | 50,800 |
| 2025-12-04 | $21.42 | $21.49 | $21.22 | $21.42 | 133,258 |
| 2025-12-03 | $21.00 | $21.30 | $21.00 | $21.30 | 55,885 |
| 2025-12-02 | $21.12 | $21.35 | $21.00 | $21.04 | 37,978 |
| 2025-12-01 | $21.20 | $21.40 | $21.12 | $21.19 | 62,005 |
| 2025-11-28 | $21.10 | $21.38 | $21.05 | $21.28 | 31,900 |
| 2025-11-26 | $20.85 | $21.08 | $20.77 | $21.04 | 94,716 |
| 2025-11-25 | $20.83 | $20.85 | $20.53 | $20.72 | 91,387 |
| 2025-11-24 | $20.58 | $20.78 | $20.40 | $20.73 | 96,507 |
| 2025-11-21 | $20.20 | $20.43 | $19.99 | $20.40 | 121,700 |
| 2025-11-20 | $20.79 | $20.99 | $20.03 | $20.05 | 111,423 |
| 2025-11-19 | $20.40 | $20.76 | $20.38 | $20.49 | 56,662 |
| 2025-11-18 | $20.34 | $20.58 | $20.14 | $20.41 | 98,409 |
| 2025-11-17 | $20.75 | $20.85 | $20.46 | $20.54 | 75,018 |
| 2025-11-14 | $20.75 | $21.03 | $20.53 | $20.75 | 122,700 |
| 2025-11-13 | $21.87 | $21.87 | $21.21 | $21.26 | 145,154 |
| 2025-11-12 | $21.93 | $21.95 | $21.65 | $21.72 | 71,695 |
| 2025-11-11 | $21.81 | $21.94 | $21.70 | $21.87 | 85,345 |
| 2025-11-10 | $21.68 | $21.93 | $21.67 | $21.78 | 46,396 |
| 2025-11-07 | $21.63 | $21.69 | $21.20 | $21.50 | 75,700 |
| 2025-11-06 | $21.79 | $21.98 | $21.55 | $21.63 | 48,695 |
| 2025-11-05 | $21.63 | $21.92 | $21.55 | $21.77 | 67,533 |
| 2025-11-04 | $21.81 | $22.08 | $21.52 | $21.78 | 56,110 |
| 2025-11-03 | $22.03 | $22.19 | $21.80 | $21.88 | 83,500 |
| 2025-10-31 | $21.74 | $21.95 | $21.66 | $21.88 | 44,100 |
| 2025-10-30 | $21.71 | $21.94 | $21.39 | $21.72 | 67,704 |
| 2025-10-29 | $21.73 | $21.95 | $21.56 | $21.62 | 92,621 |
| 2025-10-28 | $21.71 | $21.85 | $21.57 | $21.67 | 42,496 |
| 2025-10-27 | $21.66 | $21.90 | $21.51 | $21.57 | 137,338 |
| 2025-10-24 | $21.46 | $21.62 | $21.25 | $21.36 | 86,900 |
| 2025-10-23 | $21.06 | $21.57 | $21.06 | $21.20 | 91,001 |
| 2025-10-22 | $21.68 | $21.82 | $21.05 | $21.11 | 124,000 |
| 2025-10-21 | $21.84 | $21.95 | $21.62 | $21.65 | 110,303 |
| 2025-10-20 | $21.65 | $21.85 | $21.58 | $21.84 | 73,257 |
| 2025-10-17 | $21.54 | $21.61 | $21.06 | $21.43 | 128,000 |
| 2025-10-16 | $22.01 | $22.02 | $21.49 | $21.60 | 95,571 |
| 2025-10-15 | $22.11 | $22.23 | $21.74 | $21.93 | 101,079 |