Calamos Dynamic Convertible and Income Fund - CCD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	21.61	21.65	21.65	21.66	21.5	44,902
December 05, 2025	21.48	21.5	21.5	21.67	21.45	50,800
December 04, 2025	21.3	21.42	21.42	21.49	21.22	133,410
December 03, 2025	21	21.3	21.3	21.3	21	55,922
December 02, 2025	21.12	21.1	21.1	21.35	21	48,829
December 01, 2025	21.2	21.19	21.19	21.4	21.12	72,772
November 28, 2025	21.1	21.28	21.28	21.38	21.05	31,900
November 26, 2025	20.85	21.04	21.04	21.08	20.77	94,800
November 25, 2025	20.83	20.72	20.72	20.85	20.53	91,535
November 24, 2025	20.58	20.71	20.71	20.78	20.4	116,336
November 21, 2025	20.2	20.4	20.4	20.43	19.99	121,700
November 20, 2025	20.79	20.05	20.05	20.99	20.03	111,434
November 19, 2025	20.4	20.49	20.49	20.76	20.36	56,670
November 18, 2025	20.34	20.41	20.41	20.58	20.14	98,475
November 17, 2025	20.75	20.54	20.54	20.85	20.46	75,400
November 14, 2025	20.75	20.75	20.75	21.03	20.53	122,700
November 13, 2025	21.87	21.26	21.07	21.87	21.2	145,300
November 12, 2025	21.93	21.72	21.52	21.95	21.65	81,300
November 11, 2025	21.81	21.87	21.67	21.94	21.7	85,400
November 10, 2025	21.68	21.78	21.58	21.93	21.67	53,836
November 07, 2025	21.63	21.5	21.5	21.69	21.2	75,706
November 06, 2025	21.79	21.63	21.63	21.98	21.55	48,720
November 05, 2025	21.63	21.76	21.76	21.92	21.55	67,549
November 04, 2025	21.81	21.78	21.78	22.08	21.52	56,209
November 03, 2025	22.03	21.88	21.88	22.19	21.8	83,500
October 31, 2025	21.74	21.88	21.88	21.95	21.66	44,139
October 30, 2025	21.71	21.72	21.72	21.94	21.39	67,800
October 29, 2025	21.73	21.62	21.62	21.95	21.56	92,621
October 28, 2025	21.71	21.67	21.67	21.85	21.57	43,143
October 27, 2025	21.66	21.57	21.57	21.9	21.51	137,834
October 24, 2025	21.46	21.36	21.36	21.62	21.25	86,900
October 23, 2025	21.06	21.2	21.2	21.57	21.06	91,100
October 22, 2025	21.68	21.11	21.11	21.82	21.04	124,200
October 21, 2025	21.93	21.65	21.65	21.95	21.62	110,411
October 20, 2025	21.65	21.84	21.84	21.85	21.58	73,300
October 17, 2025	21.54	21.43	21.43	21.61	21.06	128,014
October 16, 2025	22.01	21.6	21.6	22.02	21.49	95,800
October 15, 2025	22.11	21.93	21.93	22.23	21.74	101,300
October 14, 2025	21.96	22.09	21.9	22.24	21.56	121,125
October 13, 2025	21.68	21.95	21.76	22.11	21.68	76,100
October 10, 2025	22.3	21.61	21.42	22.37	21.56	81,925
October 09, 2025	22.1	22.17	21.97	22.25	22.08	153,607
October 08, 2025	21.68	22.05	21.86	22.12	21.67	165,548
October 07, 2025	21.75	21.64	21.45	21.75	21.45	75,030
October 06, 2025	21.7	21.6	21.41	21.73	21.56	162,110
October 03, 2025	21.5	21.4	21.4	21.71	21.39	102,548
October 02, 2025	21.1	21.47	21.47	21.68	20.96	174,100
October 01, 2025	20.85	21.02	21.02	21.05	20.75	113,926
September 30, 2025	20.94	21.04	21.04	21.15	20.71	96,376
September 29, 2025	20.77	20.93	20.93	20.94	20.7	93,135
September 26, 2025	20.93	20.77	20.77	21.17	20.7	70,808
September 25, 2025	21.36	20.92	20.92	21.36	20.82	141,819
September 24, 2025	21.55	21.36	21.36	21.65	21.26	91,510
September 23, 2025	21.82	21.65	21.65	21.88	21.59	78,940
September 22, 2025	21.46	21.74	21.74	21.85	21.36	184,649
September 19, 2025	21.36	21.45	21.45	21.45	21.24	107,621
September 18, 2025	21.09	21.19	21.19	21.35	21.09	76,909
September 17, 2025	21.13	21.06	21.06	21.29	21.03	58,544
September 16, 2025	21.03	21.02	21.02	21.14	21	121,652
September 15, 2025	21.19	21.06	21.06	21.19	21.03	71,600

Calamos Dynamic Convertible and Income Fund (CCD) NASDAQ