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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	21.21	21.21	21.21	21.28	21.15	96,300
September 11, 2025	21.12	21.2	21.2	21.32	21.1	137,400
September 10, 2025	21.09	21.08	21.08	21.09	21.02	90,700
September 09, 2025	21	20.95	20.95	21.05	20.9	129,085
September 08, 2025	20.86	21	21	21	20.83	95,800
September 05, 2025	20.81	20.8	20.8	20.91	20.71	108,200
September 04, 2025	20.64	20.71	20.71	20.74	20.55	107,400
September 03, 2025	20.7	20.64	20.64	20.7	20.5	171,520
September 02, 2025	20.49	20.49	20.49	20.58	20.37	125,800
August 29, 2025	20.57	20.54	20.54	20.58	20.41	54,400
August 28, 2025	20.47	20.49	20.49	20.59	20.38	82,522
August 27, 2025	20.35	20.42	20.42	20.42	20.25	100,324
August 26, 2025	20.31	20.32	20.32	20.35	20.28	39,500
August 25, 2025	20.32	20.31	20.31	20.34	20.27	69,125
August 22, 2025	20.12	20.29	20.29	20.35	20.12	65,900
August 21, 2025	20.04	20.12	20.12	20.17	20	37,700
August 20, 2025	20.28	20.21	20.21	20.28	20	69,200
August 19, 2025	20.55	20.31	20.31	20.67	20.22	114,215
August 18, 2025	20.48	20.45	20.45	20.48	20.34	99,100
August 15, 2025	20.45	20.35	20.35	20.45	20.32	79,822
August 14, 2025	20.56	20.47	20.47	20.62	20.35	45,114
August 13, 2025	20.74	20.69	20.5	20.78	20.6	90,200
August 12, 2025	20.67	20.63	20.44	20.67	20.53	79,200
August 11, 2025	20.53	20.53	20.34	20.6	20.5	84,055
August 08, 2025	20.55	20.52	20.52	20.69	20.49	67,208
August 07, 2025	20.5	20.54	20.54	20.7	20.48	67,830
August 06, 2025	20.52	20.48	20.48	20.61	20.45	75,708
August 05, 2025	20.57	20.49	20.49	20.7	20.45	44,948
August 04, 2025	20.49	20.53	20.53	20.64	20.45	92,100
August 01, 2025	20.73	20.42	20.42	20.73	20.28	90,800
July 31, 2025	20.71	20.73	20.73	20.87	20.66	83,800
July 30, 2025	20.8	20.68	20.68	20.8	20.57	101,452
July 29, 2025	20.89	20.8	20.8	20.97	20.75	86,113
July 28, 2025	20.79	20.82	20.82	20.83	20.7	84,100
July 25, 2025	20.68	20.79	20.79	20.8	20.61	53,500
July 24, 2025	20.56	20.66	20.66	20.67	20.56	62,500
July 23, 2025	20.66	20.65	20.65	20.68	20.55	139,624
July 22, 2025	20.63	20.58	20.58	20.63	20.45	94,247
July 21, 2025	20.6	20.56	20.56	20.65	20.51	109,748
July 18, 2025	20.45	20.48	20.48	20.5	20.28	60,400
July 17, 2025	20.31	20.36	20.36	20.4	20.25	82,137
July 16, 2025	20.31	20.32	20.32	20.38	20.24	81,900
July 15, 2025	20.34	20.27	20.27	20.4	20.18	105,227
July 14, 2025	20.33	20.21	20.21	20.33	20.18	110,200
July 11, 2025	20.49	20.52	20.33	20.53	20.42	52,449

Calamos Dynamic Convertible and Income Fund (CCD) NASDAQ