Calamos Dynamic Convertible & Income Fund

CCD
🏛️ 美国 →
20.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.77 20.94 20.70 20.93 0.1M
2025-09-26 20.93 21.17 20.70 20.77 0.1M
2025-09-25 21.36 21.36 20.82 20.92 0.1M
2025-09-24 21.55 21.65 21.26 21.36 0.1M
2025-09-23 21.82 21.89 21.59 21.65 0.1M
2025-09-22 21.46 21.85 21.36 21.74 0.2M
2025-09-19 21.36 21.45 21.24 21.45 0.1M
2025-09-18 21.09 21.35 21.09 21.19 0.1M
2025-09-17 21.13 21.29 21.03 21.06 0.1M
2025-09-16 21.03 21.14 21.00 21.02 0.1M
2025-09-15 21.19 21.19 21.03 21.06 0.1M
2025-09-12 21.21 21.28 21.15 21.21 0.1M
2025-09-11 21.12 21.32 21.10 21.20 0.1M
2025-09-10 21.09 21.09 21.02 21.08 0.1M
2025-09-09 21.00 21.05 20.90 20.95 0.1M
2025-09-08 20.86 21.00 20.83 21.00 0.1M
2025-09-05 20.81 20.91 20.71 20.80 0.1M
2025-09-04 20.64 20.74 20.55 20.71 0.1M
2025-09-03 20.70 20.70 20.50 20.64 0.2M
2025-09-02 20.49 20.58 20.37 20.49 0.1M
2025-08-29 20.57 20.58 20.41 20.54 0.1M
2025-08-28 20.47 20.59 20.38 20.49 0.1M
2025-08-27 20.35 20.42 20.25 20.42 0.1M
2025-08-26 20.31 20.35 20.28 20.32 0.0M
2025-08-25 20.32 20.34 20.27 20.31 0.1M
2025-08-22 20.12 20.35 20.12 20.29 0.1M
2025-08-21 20.04 20.17 20.00 20.12 0.0M
2025-08-20 20.28 20.28 20.00 20.21 0.1M
2025-08-19 20.55 20.67 20.22 20.31 0.1M
2025-08-18 20.48 20.48 20.34 20.45 0.1M
2025-08-15 20.45 20.45 20.32 20.35 0.1M
2025-08-14 20.56 20.62 20.35 20.47 0.0M
2025-08-13 20.74 20.78 20.60 20.69 0.1M
2025-08-12 20.67 20.67 20.53 20.63 0.1M
2025-08-11 20.53 20.60 20.50 20.53 0.1M
2025-08-08 20.55 20.69 20.49 20.52 0.1M
2025-08-07 20.50 20.70 20.48 20.54 0.1M
2025-08-06 20.52 20.61 20.45 20.48 0.1M
2025-08-05 20.57 20.70 20.45 20.49 0.0M
2025-08-04 20.49 20.64 20.45 20.53 0.1M
2025-08-01 20.73 20.73 20.28 20.42 0.1M
2025-07-31 20.71 20.87 20.66 20.73 0.1M
2025-07-30 20.80 20.80 20.57 20.68 0.1M
2025-07-29 20.89 20.97 20.75 20.80 0.1M
2025-07-28 20.79 20.83 20.70 20.82 0.1M
2025-07-25 20.68 20.80 20.61 20.79 0.1M
2025-07-24 20.56 20.67 20.56 20.66 0.1M
2025-07-23 20.66 20.68 20.55 20.65 0.1M
2025-07-22 20.63 20.63 20.45 20.58 0.1M
2025-07-21 20.60 20.65 20.51 20.56 0.1M
2025-07-18 20.45 20.50 20.28 20.48 0.1M
2025-07-17 20.31 20.40 20.25 20.36 0.1M
2025-07-16 20.31 20.38 20.24 20.32 0.1M
2025-07-15 20.34 20.40 20.18 20.27 0.1M
2025-07-14 20.33 20.33 20.18 20.21 0.1M
2025-07-11 20.49 20.53 20.42 20.52 0.1M
2025-07-10 20.60 20.60 20.46 20.54 0.1M
2025-07-09 20.49 20.59 20.47 20.55 0.1M
2025-07-08 20.31 20.44 20.31 20.39 0.1M
2025-07-07 20.37 20.48 20.27 20.39 0.1M
2025-07-03 20.33 20.50 20.33 20.41 0.0M
2025-07-02 20.35 20.38 20.25 20.30 0.1M
2025-07-01 20.04 20.32 20.03 20.26 0.1M
2025-06-30 19.90 20.22 19.90 20.17 0.1M
2025-06-27 19.75 19.92 19.75 19.90 0.1M
2025-06-26 19.65 19.80 19.62 19.73 0.1M
2025-06-25 19.55 19.62 19.50 19.57 0.1M
2025-06-24 19.38 19.60 19.38 19.49 0.1M
2025-06-23 19.27 19.42 19.17 19.23 0.1M
2025-06-20 19.40 19.44 19.21 19.42 0.2M
2025-06-18 19.55 19.75 19.43 19.50 0.1M
2025-06-17 19.85 19.85 19.64 19.70 0.1M
2025-06-16 20.01 20.05 19.77 19.86 0.1M
2025-06-13 19.96 20.10 19.77 19.98 0.1M
2025-06-12 20.21 20.22 20.00 20.09 0.1M
2025-06-11 20.28 20.38 20.17 20.36 0.1M
2025-06-10 20.23 20.25 20.10 20.25 0.1M
2025-06-09 20.19 20.28 20.10 20.19 0.1M
2025-06-06 20.24 20.40 20.00 20.14 0.1M
2025-06-05 20.14 20.22 20.05 20.09 0.1M
2025-06-04 20.16 20.16 20.04 20.10 0.1M
2025-06-03 20.20 20.27 20.00 20.11 0.1M
2025-06-02 20.12 20.28 20.00 20.09 0.1M
2025-05-30 20.01 20.31 20.00 20.13 0.1M
2025-05-29 20.14 20.37 20.10 20.15 0.1M
2025-05-28 20.63 20.70 20.00 20.14 0.1M
2025-05-27 21.14 21.16 20.49 20.60 0.3M
2025-05-23 21.29 21.55 21.08 21.16 0.1M
2025-05-22 21.35 21.70 21.26 21.33 0.1M
2025-05-21 21.89 22.00 21.31 21.48 0.1M
2025-05-20 22.28 22.30 21.86 21.91 0.1M
2025-05-19 22.13 22.21 21.95 22.09 0.1M
2025-05-16 22.27 22.28 22.14 22.25 0.1M
2025-05-15 22.29 22.34 22.07 22.23 0.1M
2025-05-14 22.32 22.44 22.15 22.29 0.0M
2025-05-13 22.28 22.40 22.09 22.28 0.1M
2025-05-12 22.21 22.58 22.21 22.42 0.1M
2025-05-09 22.11 22.13 21.91 22.00 0.0M
2025-05-08 22.00 22.08 21.84 21.98 0.0M
2025-05-07 22.17 22.35 21.73 21.81 0.1M
2025-05-06 21.77 22.00 21.66 21.87 0.0M
2025-05-05 21.78 21.95 21.76 21.87 0.0M
2025-05-02 22.00 22.00 21.65 21.87 0.1M
2025-05-01 21.83 21.93 21.67 21.76 0.0M
2025-04-30 21.45 21.59 21.24 21.50 0.0M
2025-04-29 21.51 21.65 21.24 21.59 0.0M
2025-04-28 21.50 21.53 21.30 21.43 0.0M
2025-04-25 21.22 21.47 21.06 21.46 0.1M
2025-04-24 20.95 21.24 20.89 21.22 0.0M
2025-04-23 20.60 20.99 20.60 20.90 0.1M
2025-04-22 20.22 20.48 20.22 20.42 0.0M
2025-04-21 20.43 20.48 20.00 20.18 0.1M
2025-04-17 20.30 20.46 20.20 20.37 0.0M
2025-04-16 20.45 20.53 20.10 20.29 0.1M
2025-04-15 20.54 20.65 20.44 20.48 0.0M
2025-04-14 20.50 20.78 20.30 20.44 0.1M
2025-04-11 20.28 20.62 19.80 20.27 0.1M
2025-04-10 20.21 20.91 20.20 20.62 0.1M
2025-04-09 19.35 20.98 19.25 20.97 0.2M
2025-04-08 19.68 20.38 19.09 19.25 0.1M
2025-04-07 18.99 19.45 18.12 19.21 0.1M
2025-04-04 19.99 20.40 19.49 19.49 0.1M
2025-04-03 20.85 21.08 20.43 20.67 0.1M
2025-04-02 21.15 21.60 21.15 21.51 0.1M
2025-04-01 21.07 21.41 21.07 21.24 0.1M
2025-03-31 21.25 21.41 21.04 21.29 0.1M
2025-03-28 21.61 21.62 21.32 21.44 0.1M
2025-03-27 21.55 21.81 21.55 21.62 0.1M
2025-03-26 21.94 22.12 21.79 21.79 0.1M
2025-03-25 22.19 22.30 21.89 22.02 0.0M
2025-03-24 22.06 22.37 22.03 22.20 0.0M
2025-03-21 21.81 21.97 21.65 21.93 0.0M
2025-03-20 21.89 21.95 21.59 21.79 0.1M
2025-03-19 21.62 21.97 21.62 21.86 0.0M
2025-03-18 21.50 21.70 21.43 21.61 0.1M
2025-03-17 21.75 21.97 21.71 21.78 0.0M
2025-03-14 21.65 21.96 21.37 21.73 0.1M
2025-03-13 21.54 21.80 21.47 21.55 0.0M
2025-03-12 21.87 21.97 21.59 21.77 0.0M
2025-03-11 21.51 21.70 21.28 21.67 0.1M
2025-03-10 22.47 22.66 21.50 21.53 0.1M
2025-03-07 22.47 22.70 22.31 22.67 0.1M
2025-03-06 22.78 22.83 22.44 22.51 0.1M
2025-03-05 22.70 22.90 22.43 22.90 0.1M
2025-03-04 22.50 22.80 22.18 22.72 0.1M
2025-03-03 22.70 23.19 22.62 22.62 0.1M
2025-02-28 22.65 23.00 22.65 22.88 0.1M
2025-02-27 22.93 23.10 22.70 22.74 0.1M
2025-02-26 23.04 23.41 22.70 22.86 0.2M
2025-02-25 23.68 23.81 23.06 23.11 0.1M
2025-02-24 24.00 24.39 23.70 23.70 0.0M
2025-02-21 24.35 24.72 24.00 24.04 0.1M
2025-02-20 24.42 24.61 24.20 24.42 0.1M
2025-02-19 24.59 24.63 24.34 24.43 0.0M
2025-02-18 24.68 24.70 24.40 24.54 0.1M
2025-02-14 24.49 24.73 24.43 24.68 0.0M
2025-02-13 24.51 24.72 24.46 24.56 0.1M
2025-02-12 24.48 24.78 24.45 24.74 0.0M
2025-02-11 24.85 24.85 24.52 24.61 0.1M
2025-02-10 24.75 24.89 24.55 24.80 0.0M
2025-02-07 24.86 24.87 24.52 24.79 0.0M
2025-02-06 24.55 24.74 24.40 24.74 0.1M
2025-02-05 24.64 24.68 24.41 24.55 0.0M
2025-02-04 24.39 24.63 24.22 24.63 0.1M
2025-02-03 24.00 24.37 23.95 24.33 0.0M
2025-01-31 24.42 24.49 24.20 24.37 0.0M
2025-01-30 24.05 24.46 24.05 24.26 0.0M
2025-01-29 24.28 24.40 24.03 24.08 0.0M
2025-01-28 24.07 24.35 24.05 24.27 0.0M
2025-01-27 24.27 24.37 23.99 24.16 0.0M
2025-01-24 24.46 24.87 24.46 24.51 0.0M
2025-01-23 24.18 24.58 24.13 24.46 0.0M
2025-01-22 24.67 24.70 24.25 24.46 0.0M
2025-01-21 24.34 24.55 24.28 24.45 0.1M
2025-01-17 23.88 24.30 23.87 24.27 0.1M
2025-01-16 23.45 23.80 23.42 23.77 0.0M
2025-01-15 23.90 24.14 23.30 23.41 0.1M
2025-01-14 23.86 23.95 23.67 23.70 0.0M
2025-01-13 23.84 23.98 23.53 23.84 0.1M
2025-01-10 24.20 24.20 23.90 23.96 0.1M
2025-01-08 24.26 24.26 23.92 24.19 0.0M
2025-01-07 24.38 24.55 24.16 24.29 0.1M
2025-01-06 24.41 24.67 24.31 24.33 0.0M
2025-01-03 24.22 24.39 24.13 24.31 0.0M
2025-01-02 24.32 24.53 24.15 24.27 0.0M