Calamos Dynamic Convertible & Income Fund Common Stock Historical Stock Prices

CCD 
$19.01
*  
0.31
1.66%
Get CCD Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading CCD now
Exchange:NASDAQ

Community Rating:
View:    CCD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.70 19.0501 18.70 19.01 79,238
03/22/2017 18.7 19.0501 18.7 19.01 79,261
03/21/2017 19.1 19.25 18.66 18.7 94,099
03/20/2017 19.12 19.21 19.06 19.06 48,551
03/17/2017 19.1 19.15 19.07 19.13 47,544
03/16/2017 18.95 19.14 18.95 19.04 78,333
03/15/2017 18.98 19.08 18.69 19.06 83,501
03/14/2017 18.56 18.755 18.42 18.6 64,457
03/13/2017 18.92 19.1 18.58 18.6 82,291
03/10/2017 18.72 18.86 18.58 18.8 53,027
03/09/2017 18.8 18.83 18.48 18.57 154,259
03/08/2017 19.3 19.3 18.765 18.8 135,403
03/07/2017 19.22 19.3 19.13 19.3 159,790
03/06/2017 19.13 19.146 19.04 19.11 69,748
03/03/2017 19.16 19.18 19.06 19.18 71,432
03/02/2017 18.94 19.14 18.93 19.05 84,299
03/01/2017 18.93 19.12 18.9075 19.01 96,467
02/28/2017 18.97 19.05 18.87 18.93 112,256
02/27/2017 19.04 19.11 18.93 19 103,629
02/24/2017 18.98 18.98 18.82 18.94 100,243
02/23/2017 19.17 19.24 18.9 18.92 107,731
02/22/2017 19.3 19.3 19.11 19.17 78,696
02/21/2017 19.25 19.35 19.1601 19.23 59,224
02/17/2017 19.18 19.25 19.11 19.23 73,337
02/16/2017 19.19 19.34 19.08 19.08 85,914
02/15/2017 19.4 19.4 19.21 19.27 101,972
02/14/2017 19.24 19.34 19.2201 19.3 68,697
02/13/2017 19.08 19.34 19.0718 19.25 110,498
02/10/2017 19.18 19.22 19.05 19.05 77,524
02/09/2017 19 19.09 18.88 19.09 66,928
02/08/2017 19.01 19.15 18.83 18.88 98,683
02/07/2017 19.07 19.25 19.07 19.1 76,633
02/06/2017 19.04 19.14 18.97 19.05 102,932
02/03/2017 18.9 19.08 18.82 18.95 88,811
02/02/2017 18.77 18.89 18.77 18.85 43,412
02/01/2017 18.67 18.85 18.61 18.84 115,473
01/31/2017 18.62 18.67 18.54 18.64 95,777
01/30/2017 18.74 18.74 18.5324 18.65 83,844
01/27/2017 18.63 18.72 18.59 18.72 68,920
01/26/2017 18.5 18.61 18.5 18.56 90,218
01/25/2017 18.45 18.63 18.42 18.62 96,452
01/24/2017 18.31 18.43 18.3001 18.43 101,055
01/23/2017 18.27 18.29 18.205 18.29 62,000
01/20/2017 18.25 18.25 18.1 18.25 84,029
01/19/2017 18.19 18.32 18.12 18.16 100,957
01/18/2017 18.25 18.27 18.165 18.27 59,698
01/17/2017 18.15 18.18 18.03 18.18 81,069
01/13/2017 18.1 18.18 18.065 18.14 50,284
01/12/2017 18.1 18.1 17.94 18.09 80,007
01/11/2017 18 18.09 18 18.06 90,017
01/10/2017 18.1 18.1 18.01 18.02 44,981
01/09/2017 18.09 18.1 18.0001 18.07 54,200
01/06/2017 18.1 18.1 17.9801 18.07 56,324
01/05/2017 18.07 18.07 17.95 18.06 88,934
01/04/2017 17.69 17.98 17.69 17.95 69,471
01/03/2017 17.61 17.76 17.59 17.68 118,754
12/30/2016 17.69 17.73 17.47 17.53 132,843
12/29/2016 17.65 17.8 17.62 17.62 136,677
12/28/2016 17.89 18.01 17.72 17.72 152,557
12/27/2016 17.76 18.06 17.75 17.99 107,219
12/23/2016 17.65 17.93 17.65 17.89 80,823
12/22/2016 17.77 17.84 17.7 17.8 156,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?