Calamos Dynamic Convertible & Income Fund Common Stockのデータ

Calamos Dynamic Convertible & Income Fund Common Stockの基本情報

名前 Calamos Dynamic Convertible & Income Fund Common Stock
ティッカー CCD
国 United States
上場年 nan
セクター nan

Calamos Dynamic Convertible & Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.72 32.89 33.7 33.17 113900.0 33.17
2021-02-12 33.7 32.56 32.72 33.69 108900.0 33.69
2021-02-11 33.05 32.07 32.42 32.56 97500.0 32.56
2021-02-10 32.43 31.84 32.0 32.4 91000.0 32.21
2021-02-09 32.12 31.76 31.96 31.93 52300.0 31.74
2021-02-08 32.29 31.7 31.86 31.79 76900.0 31.6
2021-02-05 31.73 31.02 31.42 31.73 95400.0 31.54
2021-02-04 31.02 30.38 30.38 30.99 99600.0 30.8
2021-02-03 30.64 30.25 30.56 30.42 86500.0 30.24
2021-02-02 30.29 29.35 29.35 30.2 78800.0 30.02
2021-02-01 29.45 28.48 28.48 29.3 78800.0 29.12
2021-01-29 28.82 28.21 28.8 28.48 94700.0 28.31
2021-01-28 29.2 28.45 29.05 28.74 125300.0 28.57
2021-01-27 29.68 29.0 29.58 29.06 70200.0 28.89
2021-01-26 30.19 29.59 30.07 29.74 126200.0 29.56
2021-01-25 30.25 29.5 30.02 29.84 76300.0 29.66
2021-01-22 29.98 29.65 29.8 29.98 70700.0 29.8
2021-01-21 29.79 29.62 29.75 29.78 84500.0 29.6
2021-01-20 29.82 29.45 29.5 29.75 103800.0 29.57
2021-01-19 29.41 28.66 28.79 29.41 179300.0 29.23
2021-01-15 28.95 28.51 28.91 28.66 74000.0 28.49
2021-01-14 29.03 28.66 28.97 28.85 63900.0 28.68
2021-01-13 28.92 28.69 28.84 28.91 74900.0 28.74
2021-01-12 28.65 28.31 28.31 28.57 52800.0 28.4
2021-01-11 28.7 28.15 28.7 28.32 89300.0 28.14
2021-01-08 28.83 28.5 28.54 28.69 82500.0 28.52
2021-01-07 28.41 28.12 28.15 28.37 83200.0 28.2
2021-01-06 28.22 27.8 27.88 27.83 54500.0 27.66
2021-01-05 27.99 27.61 27.69 27.86 75600.0 27.69
2021-01-04 28.35 27.16 28.22 27.69 111800.0 27.52
2020-12-31 28.49 28.0 28.49 28.17 74900.0 28.0
2020-12-30 28.42 27.93 28.42 28.33 34500.0 28.16
2020-12-29 28.75 28.3 28.75 28.35 75300.0 28.01
2020-12-28 28.95 28.6 28.95 28.72 80400.0 28.38
2020-12-24 28.95 28.69 28.8 28.87 49700.0 28.53
2020-12-23 28.72 28.37 28.71 28.7 51600.0 28.36
2020-12-22 28.48 28.23 28.37 28.48 44700.0 28.14
2020-12-21 28.29 27.7 27.82 28.22 64500.0 27.88
2020-12-18 28.4 28.05 28.35 28.28 60600.0 27.94
2020-12-17 28.56 27.99 28.17 28.0 139200.0 27.67
2020-12-16 28.24 27.7 27.85 28.19 102900.0 27.86
2020-12-15 27.96 27.56 27.93 27.94 111800.0 27.61
2020-12-14 27.86 27.5 27.54 27.69 97400.0 27.36
2020-12-11 27.73 27.36 27.61 27.53 78700.0 27.2
2020-12-10 28.07 27.6 27.64 27.95 95200.0 27.45
2020-12-09 28.89 27.47 28.89 27.75 183700.0 27.26
2020-12-08 28.73 28.21 28.46 28.67 82300.0 28.16
2020-12-07 28.53 27.86 27.92 28.33 99600.0 27.83
2020-12-04 27.88 27.44 27.6 27.8 86900.0 27.31
2020-12-03 27.65 27.09 27.25 27.55 100500.0 27.06
2020-12-02 27.23 26.87 27.23 27.22 104100.0 26.74
2020-12-01 27.32 27.01 27.3 27.21 75400.0 26.73
2020-11-30 27.13 26.82 27.07 27.04 78700.0 26.56
2020-11-27 27.04 26.77 26.9 26.95 37500.0 26.47
2020-11-25 26.95 26.64 26.9 26.84 43800.0 26.36
2020-11-24 26.98 26.61 26.95 26.75 60400.0 26.27
2020-11-23 26.89 26.36 26.59 26.74 88100.0 26.26
2020-11-20 26.5 26.24 26.39 26.43 64700.0 25.96
2020-11-19 26.55 25.91 26.2 26.33 89100.0 25.86
2020-11-18 26.61 26.2 26.29 26.4 62600.0 25.93
2020-11-17 26.25 25.8 25.99 26.18 62800.0 25.71
2020-11-16 26.04 25.7 25.96 25.93 109600.0 25.47
2020-11-13 26.09 25.84 25.98 25.98 51400.0 25.52
2020-11-12 26.48 25.71 26.12 25.85 98800.0 25.39
2020-11-11 26.62 26.15 26.38 26.32 131900.0 25.69
2020-11-10 26.48 25.37 25.97 26.38 126600.0 25.75
2020-11-09 27.8 25.0 26.28 25.89 279300.0 25.27
2020-11-06 24.81 24.31 24.53 24.81 58400.0 24.21
2020-11-05 24.45 24.0 24.11 24.44 124400.0 23.85
2020-11-04 23.91 23.4 23.4 23.75 55900.0 23.18
2020-11-03 23.2 22.52 22.55 23.04 77400.0 22.49
2020-11-02 22.66 22.3 22.52 22.39 68300.0 21.85
2020-10-30 22.93 22.22 22.79 22.35 91600.0 21.81
2020-10-29 23.09 22.78 22.8 22.96 91200.0 22.41
2020-10-28 23.58 22.71 23.51 22.76 158200.0 22.21
2020-10-27 23.91 23.67 23.75 23.72 52500.0 23.15
2020-10-26 24.11 23.56 24.0 23.8 80800.0 23.23
2020-10-23 24.25 24.08 24.25 24.16 56100.0 23.58
2020-10-22 24.26 23.93 24.16 24.06 78000.0 23.48
2020-10-21 24.19 23.96 23.96 24.02 72700.0 23.44
2020-10-20 24.32 23.91 24.23 24.05 71500.0 23.47
2020-10-19 24.36 23.9 24.36 24.0 110100.0 23.42
2020-10-16 24.36 24.13 24.13 24.2 101700.0 23.62
2020-10-15 24.19 23.91 24.11 24.14 49800.0 23.56
2020-10-14 24.76 24.17 24.76 24.25 80100.0 23.67
2020-10-13 24.96 24.23 24.93 24.36 169100.0 23.78
2020-10-12 25.12 24.73 24.92 24.97 123700.0 24.21
2020-10-09 24.7 24.35 24.43 24.58 86300.0 23.83
2020-10-08 24.4 24.23 24.4 24.28 76800.0 23.54
2020-10-07 24.52 23.71 23.9 24.26 121000.0 23.52
2020-10-06 24.08 23.5 23.51 23.65 92500.0 22.93
2020-10-05 23.48 23.25 23.26 23.44 101400.0 22.72
2020-10-02 23.27 22.81 22.91 23.27 139900.0 22.56
2020-10-01 23.17 22.88 22.88 23.1 82100.0 22.39
2020-09-30 22.97 22.7 22.84 22.88 77500.0 22.18
2020-09-29 22.77 22.61 22.65 22.72 66600.0 22.03
2020-09-28 22.84 22.62 22.69 22.77 50500.0 22.07
2020-09-25 22.45 21.99 22.08 22.42 81000.0 21.74
2020-09-24 22.27 21.72 22.15 22.08 169500.0 21.41
2020-09-23 23.07 22.26 23.05 22.39 101600.0 21.71
2020-09-22 23.16 22.8 23.16 22.96 80600.0 22.26
2020-09-21 23.1 22.6 23.01 23.09 105200.0 22.38
2020-09-18 23.55 22.95 23.34 23.26 71600.0 22.55
2020-09-17 23.17 22.81 23.11 23.1 126000.0 22.39
2020-09-16 23.72 23.43 23.53 23.49 126900.0 22.77
2020-09-15 23.78 23.33 23.78 23.43 138300.0 22.71
2020-09-14 23.35 22.65 22.69 23.27 127300.0 22.56
2020-09-11 22.83 22.32 22.76 22.54 95300.0 21.85
2020-09-10 23.36 22.67 22.86 22.76 195900.0 21.9
2020-09-09 22.99 22.1 22.1 22.87 122100.0 22.01
2020-09-08 22.43 21.89 22.43 22.0 174300.0 21.17
2020-09-04 23.27 22.01 23.07 22.61 150500.0 21.76
2020-09-03 23.74 22.81 23.74 23.08 154500.0 22.21
2020-09-02 24.1 23.6 24.04 23.94 86100.0 23.04
2020-09-01 24.0 23.7 23.75 23.99 57600.0 23.09
2020-08-31 23.75 23.56 23.64 23.75 64900.0 22.86
2020-08-28 23.7 23.51 23.54 23.61 43200.0 22.72
2020-08-27 23.66 23.28 23.64 23.58 70300.0 22.69
2020-08-26 23.56 23.3 23.3 23.49 68700.0 22.61
2020-08-25 23.34 23.0 23.34 23.3 79200.0 22.42
2020-08-24 23.38 23.09 23.25 23.17 71800.0 22.3
2020-08-21 23.32 23.16 23.18 23.2 50900.0 22.33
2020-08-20 23.4 23.03 23.29 23.26 81800.0 22.38
2020-08-19 23.19 22.99 23.1 23.18 55700.0 22.31
2020-08-18 23.4 22.88 23.1 23.11 149400.0 22.24
2020-08-17 23.16 22.94 23.04 23.14 97600.0 22.27
2020-08-14 23.06 22.8 23.04 22.88 51100.0 22.02
2020-08-13 23.16 22.93 22.93 23.0 90800.0 22.13
2020-08-12 23.05 22.64 22.68 22.97 96300.0 21.94
2020-08-11 22.94 22.63 22.94 22.66 69300.0 21.65
2020-08-10 23.0 22.6 22.88 22.81 137700.0 21.79
2020-08-07 23.17 22.68 23.07 22.88 82600.0 21.86
2020-08-06 23.41 22.89 23.41 23.09 118800.0 22.06
2020-08-05 23.4 23.15 23.24 23.3 58500.0 22.26
2020-08-04 23.14 22.93 23.06 23.14 61000.0 22.11
2020-08-03 23.0 22.6 22.6 22.99 65200.0 21.96
2020-07-31 22.65 22.26 22.54 22.55 69700.0 21.54
2020-07-30 22.48 22.2 22.39 22.48 35700.0 21.48
2020-07-29 22.41 22.2 22.25 22.41 60000.0 21.41
2020-07-28 22.24 22.03 22.13 22.05 42000.0 21.07
2020-07-27 22.18 21.77 21.92 22.16 39700.0 21.17
2020-07-24 21.93 21.72 21.92 21.82 60500.0 20.85
2020-07-23 22.42 21.95 22.28 21.95 42400.0 20.97
2020-07-22 22.42 22.25 22.3 22.36 27700.0 21.36
2020-07-21 22.54 22.23 22.46 22.32 97800.0 21.32
2020-07-20 22.29 21.98 22.0 22.27 95400.0 21.28
2020-07-17 21.94 21.66 21.84 21.88 40700.0 20.9
2020-07-16 21.77 21.51 21.61 21.76 46800.0 20.79
2020-07-15 21.78 21.55 21.76 21.77 44900.0 20.8
2020-07-14 21.52 21.06 21.37 21.47 92100.0 20.51
2020-07-13 22.41 21.58 22.34 21.61 100000.0 20.65
2020-07-10 22.37 21.89 22.17 22.07 90200.0 21.08
2020-07-09 22.38 22.0 22.33 22.21 91100.0 21.06
2020-07-08 22.29 22.06 22.06 22.12 62900.0 20.97
2020-07-07 22.15 21.89 21.95 22.03 67200.0 20.89
2020-07-06 22.07 21.78 21.9 21.94 84800.0 20.8
2020-07-02 21.65 21.5 21.54 21.6 37800.0 20.48
2020-07-01 21.27 21.1 21.2 21.25 68800.0 20.15
2020-06-30 21.15 20.75 20.83 21.1 58400.0 20.01
2020-06-29 20.84 20.57 20.73 20.71 84400.0 19.64
2020-06-26 20.96 20.6 20.89 20.66 49600.0 19.59
2020-06-25 20.92 20.46 20.65 20.89 56700.0 19.81
2020-06-24 21.09 20.58 20.86 20.8 83000.0 19.72
2020-06-23 21.25 21.0 21.06 21.11 68200.0 20.02
2020-06-22 21.01 20.69 20.77 20.92 49300.0 19.84
2020-06-19 21.22 20.77 21.21 20.77 69400.0 19.69
2020-06-18 21.05 20.74 20.89 20.94 75800.0 19.85
2020-06-17 21.11 20.85 20.93 20.95 63500.0 19.86
2020-06-16 21.2 20.76 21.11 20.83 77500.0 19.75
2020-06-15 20.62 19.42 20.12 20.55 97700.0 19.48
2020-06-12 21.33 20.18 21.04 20.42 95700.0 19.36
2020-06-11 21.21 20.1 21.21 20.33 235900.0 19.28
2020-06-10 21.83 21.46 21.46 21.67 93100.0 20.39
2020-06-09 21.65 21.26 21.37 21.57 160800.0 20.29
2020-06-08 21.46 21.29 21.37 21.46 111200.0 20.19
2020-06-05 21.47 21.13 21.17 21.19 159900.0 19.94
2020-06-04 21.2 20.69 21.19 20.92 95300.0 19.68
2020-06-03 21.24 20.91 20.99 21.19 101600.0 19.94
2020-06-02 20.8 20.62 20.69 20.8 60300.0 19.57
2020-06-01 20.56 20.19 20.19 20.54 57500.0 19.33
2020-05-29 20.26 19.8 19.8 20.26 48700.0 19.06
2020-05-28 20.09 19.57 19.75 19.8 64200.0 18.63
2020-05-27 19.9 19.23 19.76 19.6 71200.0 18.44
2020-05-26 19.85 19.58 19.67 19.66 92300.0 18.5
2020-05-22 19.37 18.92 18.99 19.37 51400.0 18.22
2020-05-21 19.05 18.75 18.83 18.99 76600.0 17.87
2020-05-20 19.11 18.75 19.11 18.93 122800.0 17.81
2020-05-19 18.84 18.4 18.56 18.61 39600.0 17.51
2020-05-18 18.64 18.36 18.46 18.55 54700.0 17.45
2020-05-15 18.12 17.76 17.76 18.01 43400.0 16.94
2020-05-14 18.05 16.91 17.66 18.05 82600.0 16.98
2020-05-13 18.69 17.84 18.51 18.04 87500.0 16.97
2020-05-12 19.13 18.42 19.13 18.53 98400.0 17.43
2020-05-11 19.22 18.7 18.7 19.09 108500.0 17.8
2020-05-08 18.92 18.45 18.5 18.91 71100.0 17.64
2020-05-07 18.46 17.88 17.95 18.43 182900.0 17.19
2020-05-06 17.93 17.69 17.74 17.72 75900.0 16.53
2020-05-05 17.78 17.39 17.39 17.74 63900.0 16.54
2020-05-04 17.18 16.75 16.88 17.14 92000.0 15.99
2020-05-01 17.31 16.91 17.23 17.06 123800.0 15.91
2020-04-30 18.07 17.51 17.78 17.55 134000.0 16.37
2020-04-29 18.11 17.78 17.78 17.82 135300.0 16.62
2020-04-28 18.03 17.52 18.03 17.59 121700.0 16.4
2020-04-27 17.9 17.58 17.58 17.74 63500.0 16.54
2020-04-24 18.03 17.38 17.87 17.52 97800.0 16.34
2020-04-23 17.92 17.56 17.67 17.69 114900.0 16.5
2020-04-22 18.0 17.51 17.85 17.54 69700.0 16.36
2020-04-21 17.72 17.23 17.42 17.68 124500.0 16.49
2020-04-20 17.77 17.33 17.35 17.63 128900.0 16.44
2020-04-17 17.47 17.14 17.44 17.34 91300.0 16.17
2020-04-16 17.38 16.9 17.24 17.02 129300.0 15.87
2020-04-15 17.15 16.69 16.91 17.08 97300.0 15.93
2020-04-14 17.24 16.68 16.68 17.15 80900.0 15.99
2020-04-13 17.0 16.12 17.0 16.54 161200.0 15.43
2020-04-09 17.51 16.73 17.0 17.37 188000.0 16.04
2020-04-08 16.73 15.57 15.87 16.67 150800.0 15.4
2020-04-07 16.19 15.26 15.38 15.49 132200.0 14.31
2020-04-06 15.09 14.14 14.53 15.02 126800.0 13.87
2020-04-03 14.7 13.66 14.51 13.89 185600.0 12.83
2020-04-02 15.13 14.66 15.08 14.66 109300.0 13.54
2020-04-01 15.8 14.27 15.59 15.24 95700.0 14.08
2020-03-31 16.75 15.61 15.61 16.67 122100.0 15.4
2020-03-30 16.15 15.53 15.83 15.85 147200.0 14.64
2020-03-27 16.37 15.5 16.37 15.83 147100.0 14.62
2020-03-26 17.81 15.31 15.42 16.64 180200.0 15.37
2020-03-25 15.91 13.51 13.62 15.37 182900.0 14.2
2020-03-24 13.55 12.36 12.47 13.55 172100.0 12.52
2020-03-23 13.01 11.06 13.01 12.17 174600.0 11.24
2020-03-20 13.8 12.2 12.48 13.45 360600.0 12.42
2020-03-19 11.95 9.62 10.15 11.95 261100.0 11.04
2020-03-18 13.79 10.0 13.0 10.0 236800.0 9.24
2020-03-17 14.05 13.05 13.32 13.81 119900.0 12.76
2020-03-16 15.3 11.16 11.16 13.49 169900.0 12.46
2020-03-13 15.96 14.06 14.51 15.71 137600.0 14.51
2020-03-12 16.19 13.66 15.96 13.85 524100.0 12.79
2020-03-11 19.39 17.01 18.44 17.18 184900.0 15.71
2020-03-10 19.58 18.42 19.26 18.6 95900.0 17.01
2020-03-09 19.77 18.5 18.65 18.77 177500.0 17.17
2020-03-06 20.04 19.48 19.52 19.94 161500.0 18.24
2020-03-05 20.72 20.12 20.41 20.3 94800.0 18.57
2020-03-04 20.74 20.19 20.19 20.74 87300.0 18.97
2020-03-03 20.6 19.84 20.19 20.07 98600.0 18.36
2020-03-02 20.19 19.06 19.08 20.19 143300.0 18.47
2020-02-28 19.3 18.51 19.3 19.0 372600.0 17.38
2020-02-27 20.6 19.22 20.56 19.51 359600.0 17.85
2020-02-26 21.1 20.74 20.74 20.91 95900.0 19.13
2020-02-25 21.76 20.64 21.75 20.75 150600.0 18.98
2020-02-24 22.17 21.45 22.1 21.77 126300.0 19.91
2020-02-21 22.67 22.43 22.6 22.46 79400.0 20.54
2020-02-20 22.75 22.46 22.65 22.65 87900.0 20.72
2020-02-19 22.65 22.44 22.5 22.62 54700.0 20.69
2020-02-18 22.59 22.41 22.42 22.43 42700.0 20.52