Calamos Dynamic Convertible & Income Fund Stock Price History
NASDAQ: CCDFinanceTrusts Except Educational Religious and CharitableUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCD price history at a glance
The price history for Calamos Dynamic Convertible & Income Fund (CCD) on this page begins on July 6, 2026, when the stock closed at $25.92; it most recently closed at $24.38 on October 5, 2026. The highest price in this record is $26.99, reached on August 10, 2026; the latest close is 9.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $26.99
- Date of high
- Aug 10, 2026
- Low since 2026
- $22.23
- Date of low
- Sep 28, 2026
- 52-week high
- $26.99
- 52-week low
- $19.99
- Last close
- $23.54
CCD returns
1 week
+4.72%
1 month
-3.41%
3 months
-8.19%
CCD price return, excluding dividends.
CCD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.79 | 24.16 | 23.17 | 23.54 | -0.23% | |
| 23.63 | 24.05 | 23.16 | 23.60 | -0.19% | |
| 23.22 | 23.78 | 22.95 | 23.64 | +3.23% | |
| 22.87 | 22.97 | 22.65 | 22.90 | +0.35% | |
| 22.70 | 22.96 | 22.56 | 22.82 | +1.51% | |
| 22.63 | 22.67 | 22.25 | 22.48 | -0.62% | |
| 22.48 | 22.78 | 22.45 | 22.62 | +0.62% | |
| 22.47 | 22.76 | 22.23 | 22.48 | +0.31% | |
| 23.01 | 23.50 | 22.36 | 22.41 | -2.61% | |
| 23.40 | 23.63 | 23.00 | 23.01 | -1.62% | |
| 23.49 | 23.74 | 23.23 | 23.39 | -1.08% | |
| 23.96 | 23.96 | 23.53 | 23.65 | -1.40% | |
| 23.96 | 24.19 | 23.80 | 23.98 | +0.08% | |
| 24.28 | 24.33 | 23.70 | 23.96 | +1.57% | |
| 23.41 | 23.73 | 23.28 | 23.59 | +0.43% | |
| 23.39 | 23.60 | 23.39 | 23.49 | +1.80% | |
| 23.02 | 23.34 | 22.89 | 23.08 | +0.59% | |
| 23.38 | 23.54 | 22.75 | 22.94 | -2.17% | |
| 23.69 | 23.78 | 23.41 | 23.45 | -2.21% | |
| 24.06 | 24.23 | 23.93 | 23.98 | -0.12% | |
| 24.27 | 24.51 | 23.88 | 24.01 | -1.27% | |
| 24.43 | 24.54 | 24.32 | 24.32 | -0.21% | |
| 24.35 | 24.87 | 24.30 | 24.37 | -0.33% | |
| 24.32 | 24.53 | 24.32 | 24.45 | +0.82% | |
| 24.31 | 24.47 | 24.15 | 24.25 | +0.33% | |
| 24.26 | 24.60 | 24.10 | 24.17 | -0.08% | |
| 24.51 | 24.91 | 24.16 | 24.19 | -1.81% | |
| 24.79 | 24.79 | 24.44 | 24.64 | -1.10% | |
| 25.12 | 25.17 | 24.74 | 24.91 | -0.20% | |
| 25.01 | 25.11 | 24.93 | 24.96 | -0.04% | |
| 25.04 | 25.40 | 24.87 | 24.97 | -0.28% | |
| 24.97 | 25.16 | 24.86 | 25.04 | +0.76% | |
| 25.41 | 25.41 | 24.69 | 24.85 | -1.93% | |
| 25.57 | 25.75 | 25.18 | 25.34 | +0.72% | |
| 25.23 | 25.34 | 24.98 | 25.16 | -0.79% | |
| 25.83 | 25.83 | 25.16 | 25.36 | -1.74% | |
| 25.97 | 26.50 | 25.69 | 25.81 | -0.96% | |
| 26.39 | 26.55 | 26.03 | 26.06 | -0.50% | |
| 26.39 | 26.40 | 25.77 | 26.19 | -0.87% | |
| 26.49 | 26.99 | 26.42 | 26.42 | -0.26% | |
| 26.31 | 26.49 | 26.14 | 26.49 | +1.61% | |
| 26.25 | 26.27 | 26.03 | 26.07 | +0.54% | |
| 25.95 | 26.13 | 25.88 | 25.93 | -0.15% | |
| 25.83 | 25.97 | 25.49 | 25.97 | +1.92% | |
| 25.37 | 25.78 | 25.37 | 25.48 | 0.00% | |
| 25.89 | 25.96 | 25.48 | 25.48 | -1.01% | |
| 25.55 | 25.92 | 25.55 | 25.74 | +1.38% | |
| 24.86 | 25.86 | 24.71 | 25.39 | +2.63% | |
| 24.57 | 24.93 | 24.36 | 24.74 | +1.25% | |
| 24.12 | 24.48 | 23.87 | 24.44 | +3.06% | |
| 24.58 | 25.03 | 23.55 | 23.71 | -3.74% | |
| 24.88 | 25.00 | 24.09 | 24.63 | -1.12% | |
| 25.25 | 25.35 | 24.66 | 24.91 | -0.28% | |
| 25.28 | 25.34 | 24.85 | 24.98 | -1.07% | |
| 25.50 | 25.59 | 25.23 | 25.25 | -1.52% | |
| 25.65 | 25.75 | 25.35 | 25.64 | -0.08% | |
| 25.49 | 25.69 | 25.19 | 25.66 | +1.62% | |
| 25.13 | 25.36 | 24.92 | 25.25 | +0.72% | |
| 25.00 | 25.11 | 24.57 | 25.07 | -0.75% | |
| 25.22 | 25.50 | 25.11 | 25.26 | -0.69% | |
| 25.61 | 25.81 | 25.27 | 25.44 | -0.10% | |
| 25.55 | 26.04 | 25.42 | 25.46 | -1.01% | |
| 25.76 | 26.07 | 25.68 | 25.72 | -0.77% | |
| 25.70 | 26.09 | 25.65 | 25.92 | +1.09% | |
| 25.30 | 25.73 | 25.30 | 25.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCD chart for longer ranges.