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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	22.58	22.53	22.53	22.67	22.47	84,900
January 15, 2026	22.29	22.53	22.53	22.61	22.27	105,417
January 14, 2026	22.26	22.19	22.19	22.3	22.06	89,100
January 13, 2026	22.2	22.16	22.16	22.3	22.11	80,643
January 12, 2026	22.01	22.06	22.06	22.22	22	94,703
January 09, 2026	21.95	21.99	21.99	22.17	21.9	123,219
January 08, 2026	21.87	21.88	21.88	21.93	21.62	78,413
January 07, 2026	21.95	21.78	21.78	21.95	21.76	64,831
January 06, 2026	21.55	21.92	21.92	21.92	21.41	84,954
January 05, 2026	21.41	21.45	21.45	21.54	21.24	89,600
January 02, 2026	20.88	21.1	21.1	21.17	20.88	53,377
December 31, 2025	21.11	20.86	20.86	21.19	20.8	142,509
December 30, 2025	21.38	21.12	21.12	21.38	21.12	61,256
December 29, 2025	21.6	21.43	21.24	21.68	21.34	60,200
December 26, 2025	21.71	21.58	21.58	21.71	21.49	67,987
December 24, 2025	21.61	21.67	21.67	21.69	21.46	42,200
December 23, 2025	21.56	21.61	21.61	21.7	21.46	81,417
December 22, 2025	21.57	21.59	21.59	21.68	21.35	109,842
December 19, 2025	20.92	21.39	21.39	21.4	20.74	104,310
December 18, 2025	20.64	20.7	20.7	20.85	20.59	129,847
December 17, 2025	20.85	20.61	20.61	20.98	20.55	59,200
December 16, 2025	20.91	20.83	20.83	21.09	20.6	62,638
December 15, 2025	21.28	21.16	21.16	21.44	21.02	80,127
December 12, 2025	21.52	21.28	21.28	21.62	21.24	90,780
December 11, 2025	21.55	21.66	21.47	21.73	21.44	54,515
December 10, 2025	21.57	21.62	21.43	21.76	21.55	49,500
December 09, 2025	21.8	21.61	21.42	21.8	21.56	76,720
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

Calamos Dynamic Convertible and Income Fund (CCD) NASDAQ