Calamos Dynamic Convertible and Income Fund (NQ: CCD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.36	18.68	18.36	18.55	101,299	+0.18(+1.00%)
May 27, 2022	18.12	18.52	18.12	18.36	190,104	+0.30(+1.68%)
May 26, 2022	17.65	18.12	17.65	18.06	93,072	+0.32(+1.80%)
May 25, 2022	17.84	17.88	17.60	17.74	103,111	+0.05(+0.27%)
May 24, 2022	17.94	17.99	17.55	17.69	94,420	-0.25(-1.38%)
May 23, 2022	17.85	18.32	17.57	17.94	90,471	+0.06(+0.36%)
May 20, 2022	17.97	18.11	17.53	17.88	182,845	+0.40(+2.28%)
May 19, 2022	17.44	17.61	17.21	17.48	80,853	-0.02(-0.14%)
May 18, 2022	17.26	17.89	17.22	17.50	137,766	-0.07(-0.41%)
May 17, 2022	17.77	17.84	17.38	17.57	240,104	+0.11(+0.64%)
May 16, 2022	17.83	17.84	17.38	17.46	87,173	-0.10(-0.54%)
May 13, 2022	17.34	17.92	17.34	17.56	118,953	+0.29(+1.71%)
May 12, 2022	17.42	18.14	17.14	17.26	150,404	-0.43(-2.45%)
May 11, 2022	18.06	18.24	17.63	17.70	152,546	-0.39(-2.14%)
May 10, 2022	18.27	18.76	17.99	18.09	92,585	-0.03(-0.17%)
May 09, 2022	19.10	19.28	17.97	18.12	285,863	-1.20(-6.22%)
May 06, 2022	19.44	19.94	19.28	19.32	120,640	-0.35(-1.77%)
May 05, 2022	19.87	19.96	19.42	19.67	120,407	-0.32(-1.62%)
May 04, 2022	19.98	20.01	19.58	19.99	120,599	+0.13(+0.68%)
May 03, 2022	19.88	20.01	19.69	19.86	90,271	+0.06(+0.28%)
May 02, 2022	19.84	19.93	19.58	19.80	81,915	-0.01(-0.04%)
Apr 29, 2022	19.95	20.16	19.75	19.81	102,287	-0.25(-1.22%)
Apr 28, 2022	19.92	20.24	19.78	20.05	173,217	+0.24(+1.20%)
Apr 27, 2022	20.00	20.14	19.75	19.82	143,205	-0.06(-0.28%)
Apr 26, 2022	20.10	20.31	19.84	19.87	111,299	-0.18(-0.91%)
Apr 25, 2022	19.92	20.12	19.80	20.05	114,878	+0.06(+0.28%)
Apr 22, 2022	20.40	20.40	19.97	20.00	84,196	-0.42(-2.05%)
Apr 21, 2022	20.91	20.93	20.24	20.42	93,981	-0.11(-0.54%)
Apr 20, 2022	20.83	20.88	20.49	20.53	111,780	-0.06(-0.31%)
Apr 19, 2022	20.61	20.73	20.45	20.59	90,699	+0.14(+0.70%)
Apr 18, 2022	20.20	20.80	20.20	20.45	106,508	+0.09(+0.43%)
Apr 14, 2022	20.98	21.02	20.36	20.36	109,537	-0.55(-2.61%)
Apr 13, 2022	21.01	21.01	20.54	20.91	118,770	-0.07(-0.34%)
Apr 12, 2022	20.46	21.13	20.04	20.98	343,618	+0.80(+3.98%)
Apr 11, 2022	19.99	20.39	19.98	20.18	187,060	+0.20(+0.98%)
Apr 08, 2022	19.84	20.18	19.68	19.98	94,244	-0.04(-0.20%)
Apr 07, 2022	20.18	20.31	19.62	20.02	195,245	-0.15(-0.74%)
Apr 06, 2022	20.65	20.71	19.99	20.17	186,492	-0.53(-2.58%)
Apr 05, 2022	20.70	20.97	20.47	20.70	309,001	-0.03(-0.15%)
Apr 04, 2022	20.45	20.73	20.25	20.73	260,540	+0.53(+2.60%)
Apr 01, 2022	20.29	20.39	20.07	20.21	111,394	+0.09(+0.47%)
Mar 31, 2022	20.06	20.27	20.00	20.11	139,270	-0.02(-0.12%)
Mar 30, 2022	20.03	20.38	20.03	20.14	161,281	-0.13(-0.66%)
Mar 29, 2022	20.38	20.47	20.07	20.27	224,876	+0.18(+0.90%)
Mar 28, 2022	20.74	21.03	20.09	20.09	353,637	-0.82(-3.90%)
Mar 25, 2022	20.63	21.04	20.55	20.90	72,402	+0.27(+1.29%)
Mar 24, 2022	20.60	20.82	20.54	20.64	62,733	+0.04(+0.17%)
Mar 23, 2022	20.82	21.04	20.47	20.60	126,963	-0.30(-1.44%)
Mar 22, 2022	20.63	21.12	20.45	20.90	131,145	+0.25(+1.22%)
Mar 21, 2022	20.78	20.78	20.19	20.65	157,754	+0.08(+0.38%)
Mar 18, 2022	19.80	20.67	19.59	20.57	148,699	+0.87(+4.42%)
Mar 17, 2022	19.05	19.79	19.05	19.70	132,265	+0.59(+3.08%)
Mar 16, 2022	18.66	19.17	18.60	19.12	124,211	+0.62(+3.35%)
Mar 15, 2022	18.29	18.55	18.20	18.50	88,356	+0.25(+1.38%)
Mar 14, 2022	18.29	19.07	18.20	18.25	121,881	-0.68(-3.60%)
Mar 11, 2022	19.29	19.42	18.86	18.93	120,788	-0.40(-2.05%)
Mar 10, 2022	18.98			19.32	95,898	-0.02(-0.12%)
Mar 09, 2022	19.17	19.49	19.14	19.35	181,543	+0.26(+1.39%)
Mar 08, 2022	19.18	19.41	18.87	19.08	108,506	-0.22(-1.13%)
Mar 07, 2022	19.84	19.91	19.08	19.30	144,336	-0.61(-3.05%)
Mar 04, 2022	20.20	20.29	19.69	19.91	125,555	-0.37(-1.84%)
Mar 03, 2022	20.65	21.05	20.25	20.28	75,545	-0.25(-1.21%)
Mar 02, 2022	20.36	20.53	20.06	20.53	74,236	+0.35(+1.73%)