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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	20.6	20.54	20.34	20.6	20.46	81,025
July 09, 2025	20.49	20.55	20.35	20.59	20.47	85,824
July 08, 2025	20.31	20.39	20.2	20.44	20.31	61,022
July 07, 2025	20.37	20.39	20.2	20.48	20.27	97,800
July 03, 2025	20.33	20.41	20.41	20.5	20.33	40,119
July 02, 2025	20.35	20.3	20.3	20.38	20.25	70,900
July 01, 2025	20.04	20.26	20.26	20.32	20.02	125,646
June 30, 2025	19.9	20.17	20.17	20.22	19.9	133,333
June 27, 2025	19.75	19.9	19.9	19.92	19.75	92,519
June 26, 2025	19.65	19.73	19.73	19.8	19.61	92,326
June 25, 2025	19.55	19.57	19.57	19.62	19.5	82,147
June 24, 2025	19.38	19.49	19.49	19.6	19.38	120,745
June 23, 2025	19.27	19.23	19.23	19.42	19.17	113,500
June 20, 2025	19.4	19.42	19.42	19.44	19.21	169,335
June 18, 2025	19.55	19.5	19.5	19.75	19.43	134,000
June 17, 2025	19.85	19.7	19.7	19.85	19.64	98,318
June 16, 2025	20.01	19.86	19.86	20.05	19.77	88,400
June 13, 2025	19.96	19.98	19.98	20.1	19.77	130,503
June 12, 2025	20.21	20.09	20.09	20.22	20.02	66,392
June 11, 2025	20.28	20.36	20.17	20.38	20.17	62,424
June 10, 2025	20.23	20.25	20.06	20.25	20.1	74,200
June 09, 2025	20.19	20.19	20	20.28	20.1	65,126
June 06, 2025	20.24	20.14	19.95	20.4	20	54,536
June 05, 2025	20.14	20.09	19.9	20.22	20.05	60,317
June 04, 2025	20.16	20.1	19.91	20.16	20.04	77,640
June 03, 2025	20.2	20.11	19.92	20.27	20	109,100
June 02, 2025	20.12	20.09	19.9	20.28	20	80,920
May 30, 2025	20.01	20.13	20.13	20.31	20	140,918
May 29, 2025	20.14	20.15	20.15	20.36	20.1	81,800

Calamos Dynamic Convertible and Income Fund (CCD) NASDAQ