Calamos Dynamic Convertible and Income Fund (CCD) Historical Stock Data
21.65 ↑0.15 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCD is down -0.18% a day on average. There have been 16 days where Calamos Dynamic Convertible and Income Fund closed green and 14 days where CCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 21.61 | 21.65 | ↑$0.04 (0.19%) | 21.50 | 21.66 | 36.91K |
| 2025-12-05 | 21.48 | 21.50 | ↑$0.02 (0.09%) | 21.45 | 21.64 | 44.70K |
| 2025-12-04 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.22 | 21.49 | 133.26K |
| 2025-12-03 | 21.00 | 21.30 | ↑$0.30 (1.43%) | 21.00 | 21.30 | 55.89K |
| 2025-12-02 | 21.12 | 21.10 | ↓$0.02 (-0.09%) | 21.00 | 21.35 | 37.89K |
| 2025-12-01 | 21.20 | 21.19 | ↓$0.01 (-0.05%) | 21.12 | 21.40 | 62.01K |
| 2025-11-28 | 21.10 | 21.28 | ↑$0.18 (0.85%) | 21.05 | 21.37 | 31.85K |
| 2025-11-26 | 20.85 | 21.04 | ↑$0.19 (0.91%) | 20.77 | 21.08 | 94.72K |
| 2025-11-25 | 20.83 | 20.72 | ↓$0.11 (-0.53%) | 20.53 | 20.85 | 91.39K |
| 2025-11-24 | 20.58 | 20.73 | ↑$0.15 (0.73%) | 20.40 | 20.78 | 96.51K |
| 2025-11-21 | 20.27 | 20.40 | ↑$0.13 (0.62%) | 19.99 | 20.43 | 121.49K |
| 2025-11-20 | 20.79 | 20.05 | ↓$0.74 (-3.56%) | 20.03 | 20.99 | 111.42K |
| 2025-11-19 | 20.40 | 20.49 | ↑$0.09 (0.42%) | 20.38 | 20.76 | 56.66K |
| 2025-11-18 | 20.34 | 20.41 | ↑$0.07 (0.34%) | 20.14 | 20.58 | 98.41K |
| 2025-11-17 | 20.75 | 20.54 | ↓$0.21 (-1.01%) | 20.46 | 20.85 | 75.02K |
| 2025-11-14 | 20.75 | 20.75 | ↑$0.00 (0.00%) | 20.53 | 21.03 | 122.59K |
| 2025-11-13 | 21.87 | 21.26 | ↓$0.61 (-2.79%) | 21.21 | 21.87 | 145.15K |
| 2025-11-12 | 21.93 | 21.72 | ↓$0.21 (-0.96%) | 21.65 | 21.95 | 71.70K |
| 2025-11-11 | 21.81 | 21.87 | ↑$0.06 (0.28%) | 21.70 | 21.94 | 85.35K |
| 2025-11-10 | 21.68 | 21.78 | ↑$0.10 (0.46%) | 21.67 | 21.93 | 46.40K |
| 2025-11-07 | 21.63 | 21.50 | ↓$0.13 (-0.60%) | 21.20 | 21.69 | 74.32K |
| 2025-11-06 | 21.79 | 21.63 | ↓$0.16 (-0.73%) | 21.55 | 21.98 | 48.70K |
| 2025-11-05 | 21.63 | 21.77 | ↑$0.14 (0.62%) | 21.55 | 21.92 | 67.53K |
| 2025-11-04 | 21.81 | 21.78 | ↓$0.03 (-0.14%) | 21.52 | 22.08 | 56.11K |
| 2025-11-03 | 22.19 | 21.88 | ↓$0.31 (-1.40%) | 21.80 | 22.19 | 83.44K |
| 2025-10-31 | 21.74 | 21.88 | ↑$0.14 (0.64%) | 21.66 | 21.95 | 44.09K |
| 2025-10-30 | 21.71 | 21.72 | ↑$0.01 (0.05%) | 21.39 | 21.94 | 67.70K |
| 2025-10-29 | 21.73 | 21.62 | ↓$0.11 (-0.51%) | 21.56 | 21.95 | 92.62K |
| 2025-10-28 | 21.71 | 21.67 | ↓$0.04 (-0.18%) | 21.57 | 21.85 | 42.50K |
| 2025-10-27 | 21.66 | 21.57 | ↓$0.09 (-0.42%) | 21.51 | 21.90 | 137.34K |
Create an account or log in to view more rows.
$CCD hint hint this is when you buy a few
$CCD im in.
$CCD good times
$CCD the redness has arrived
$CCD Of course
$CCD ready to explode
$CCD just fucking go already jeesh
$CCD buy the dip were blasting off
$CCD going down
$CCD what’s gonna happen now