MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCD — Calamos Dynamic Convertible & Income Fund
NasdaqCalamos Dynamic Convertible & Income Fund
$22.82
+0.34(+1.51%)
- O
- 22.70
- H
- 22.96
- L
- 22.56
- V
- 48.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.82
Period Return+11.75%
Period High$26.99
Period Low$19.17
Avg Daily Volume84.1K
Total Trading Days365
CCD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.70 | $22.96 | $22.56 | $22.82 | +$0.34 | +1.51% | 48,279 | $22.78 | $22.56 $22.96 |
| Oct 1, 2026 | $22.63 | $22.67 | $22.25 | $22.48 | $-0.14 | -0.62% | 83,033 | $22.45 | $22.25 $22.67 |
| Sep 30, 2026 | $22.48 | $22.78 | $22.45 | $22.62 | +$0.14 | +0.62% | 98,844 | $22.57 | $22.45 $22.78 |
| Sep 29, 2026 | $22.47 | $22.76 | $22.23 | $22.48 | +$0.07 | +0.31% | 93,868 | $22.43 | $22.23 $22.76 |
| Sep 28, 2026 | $23.01 | $23.50 | $22.36 | $22.41 | $-0.60 | -2.61% | 91,453 | $22.79 | $22.36 $23.50 |
| Sep 25, 2026 | $23.40 | $23.63 | $23.00 | $23.01 | $-0.38 | -1.62% | 70,823 | $23.27 | $23.00 $23.63 |
| Sep 24, 2026 | $23.49 | $23.74 | $23.23 | $23.39 | $-0.26 | -1.08% | 48,256 | $23.45 | $23.23 $23.74 |
| Sep 23, 2026 | $23.96 | $23.96 | $23.53 | $23.65 | $-0.34 | -1.40% | 43,540 | $23.70 | $23.53 $23.96 |
| Sep 22, 2026 | $23.96 | $24.19 | $23.80 | $23.98 | +$0.02 | +0.08% | 68,317 | $23.95 | $23.80 $24.19 |
| Sep 21, 2026 | $24.28 | $24.33 | $23.70 | $23.96 | +$0.37 | +1.57% | 85,657 | $23.95 | $23.70 $24.33 |
| Sep 18, 2026 | $23.41 | $23.73 | $23.28 | $23.59 | +$0.10 | +0.43% | 54,288 | $23.46 | $23.28 $23.73 |
| Sep 17, 2026 | $23.39 | $23.60 | $23.39 | $23.49 | +$0.42 | +1.80% | 63,287 | $23.47 | $23.39 $23.60 |
| Sep 16, 2026 | $23.02 | $23.34 | $22.89 | $23.08 | +$0.14 | +0.59% | 47,004 | $23.19 | $22.89 $23.34 |
| Sep 15, 2026 | $23.38 | $23.54 | $22.75 | $22.94 | $-0.51 | -2.17% | 79,482 | $23.04 | $22.75 $23.54 |
| Sep 14, 2026 | $23.69 | $23.78 | $23.41 | $23.45 | $-0.53 | -2.21% | 57,749 | $23.57 | $23.41 $23.78 |
| Sep 11, 2026 | $24.06 | $24.23 | $23.93 | $23.98 | $-0.03 | -0.12% | 51,313 | $24.07 | $23.93 $24.23 |
| Sep 10, 2026 | $24.27 | $24.51 | $23.88 | $24.01 | $-0.31 | -1.27% | 47,128 | $24.07 | $23.88 $24.51 |
| Sep 9, 2026 | $24.43 | $24.54 | $24.32 | $24.32 | $-0.05 | -0.21% | 46,731 | $24.43 | $24.32 $24.54 |
| Sep 8, 2026 | $24.35 | $24.87 | $24.30 | $24.37 | $-0.08 | -0.33% | 79,116 | $24.51 | $24.30 $24.87 |
| Sep 4, 2026 | $24.32 | $24.53 | $24.32 | $24.45 | +$0.20 | +0.82% | 41,935 | $24.43 | $24.32 $24.53 |
| Sep 3, 2026 | $24.31 | $24.47 | $24.15 | $24.25 | +$0.08 | +0.33% | 49,147 | $24.27 | $24.15 $24.47 |
| Sep 2, 2026 | $24.26 | $24.60 | $24.10 | $24.17 | $-0.02 | -0.08% | 60,747 | $24.18 | $24.10 $24.60 |
| Sep 1, 2026 | $24.51 | $24.91 | $24.16 | $24.19 | $-0.45 | -1.81% | 59,389 | $24.42 | $24.16 $24.91 |
| Aug 31, 2026 | $24.79 | $24.79 | $24.44 | $24.64 | $-0.28 | -1.10% | 51,689 | $24.58 | $24.44 $24.79 |
| Aug 28, 2026 | $25.12 | $25.17 | $24.74 | $24.91 | $-0.05 | -0.20% | 68,850 | $24.96 | $24.74 $25.17 |
| Aug 27, 2026 | $25.01 | $25.11 | $24.93 | $24.96 | $-0.01 | -0.04% | 37,808 | $25.02 | $24.93 $25.11 |
| Aug 26, 2026 | $25.04 | $25.40 | $24.87 | $24.97 | $-0.07 | -0.28% | 35,403 | $25.01 | $24.87 $25.40 |
| Aug 25, 2026 | $24.97 | $25.16 | $24.86 | $25.04 | +$0.19 | +0.76% | 27,800 | $25.00 | $24.86 $25.16 |
| Aug 24, 2026 | $25.41 | $25.41 | $24.69 | $24.85 | $-0.49 | -1.93% | 52,264 | $24.93 | $24.69 $25.41 |
| Aug 21, 2026 | $25.57 | $25.75 | $25.18 | $25.34 | +$0.18 | +0.72% | 83,516 | $25.37 | $25.18 $25.75 |