5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+4.42%
6 MONTH PERFORMANCE
+9.30%
YEAR-TO-DATE PERFORMANCE
+7.62%
1 YEAR PERFORMANCE
-9.44%
Calamos Dynamic Convertible and Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $21.95 | $22.45 (2.28%) | $22.58 | $21.95 | 101.77 K | $607.38 M |
| 02/05/2026 | $22.15 | $21.98 (-0.77%) | $22.29 | $21.88 | 107.20 K | $594.67 M |
| 02/04/2026 | $22.67 | $22.30 (-1.63%) | $22.78 | $22.00 | 97.83 K | $603.33 M |
| 02/03/2026 | $22.69 | $22.53 (-0.71%) | $22.75 | $22.25 | 82.90 K | $609.55 M |
| 02/02/2026 | $22.47 | $22.56 (0.4%) | $22.77 | $22.40 | 65.43 K | $610.36 M |
| 01/30/2026 | $22.92 | $22.47 (-1.96%) | $22.94 | $22.40 | 83.12 K | $607.92 M |
| 01/29/2026 | $22.95 | $22.92 (-0.13%) | $22.98 | $22.60 | 56.90 K | $620.10 M |
| 01/28/2026 | $22.95 | $22.85 (-0.44%) | $22.99 | $22.63 | 121.90 K | $618.21 M |
| 01/27/2026 | $22.75 | $22.74 (-0.04%) | $22.90 | $22.68 | 64.14 K | $615.23 M |
| 01/26/2026 | $22.85 | $22.72 (-0.57%) | $22.85 | $22.65 | 51.62 K | $614.69 M |
| 01/23/2026 | $22.80 | $22.76 (-0.18%) | $22.85 | $22.62 | 79.30 K | $615.77 M |
| 01/22/2026 | $22.81 | $22.80 (-0.04%) | $22.93 | $22.70 | 84.50 K | $616.85 M |
| 01/21/2026 | $22.69 | $22.63 (-0.26%) | $22.74 | $22.53 | 103.00 K | $612.25 M |
| 01/20/2026 | $22.47 | $22.50 (0.13%) | $22.60 | $22.35 | 125.30 K | $608.74 M |
| 01/16/2026 | $22.58 | $22.53 (-0.22%) | $22.67 | $22.47 | 84.90 K | $609.55 M |
| 01/15/2026 | $22.29 | $22.53 (1.08%) | $22.61 | $22.27 | 105.42 K | $609.55 M |
| 01/14/2026 | $22.26 | $22.19 (-0.31%) | $22.30 | $22.06 | 89.10 K | $600.35 M |
| 01/13/2026 | $22.20 | $22.16 (-0.18%) | $22.30 | $22.11 | 80.64 K | $599.54 M |
| 01/12/2026 | $22.01 | $22.06 (0.23%) | $22.22 | $22.00 | 94.70 K | $596.83 M |
| 01/09/2026 | $21.95 | $21.99 (0.18%) | $22.17 | $21.90 | 123.22 K | $594.94 M |
| 01/08/2026 | $21.87 | $21.88 (0.05%) | $21.93 | $21.62 | 78.41 K | $591.96 M |
| 01/07/2026 | $21.95 | $21.78 (-0.77%) | $21.95 | $21.76 | 64.83 K | $589.26 M |
| 01/06/2026 | $21.55 | $21.92 (1.72%) | $21.92 | $21.41 | 84.95 K | $593.04 M |
| 01/05/2026 | $21.41 | $21.45 (0.19%) | $21.54 | $21.24 | 89.60 K | $580.33 M |
| 01/02/2026 | $20.88 | $21.10 (1.05%) | $21.26 | $20.88 | 53.43 K | $570.86 M |
| 12/31/2025 | $21.11 | $20.86 (-1.18%) | $21.19 | $20.80 | 142.51 K | $564.37 M |
| 12/30/2025 | $21.38 | $21.12 (-1.22%) | $21.38 | $21.12 | 61.26 K | $571.40 M |
| 12/29/2025 | $21.60 | $21.43 (-0.79%) | $21.68 | $21.34 | 60.20 K | $579.79 M |
| 12/26/2025 | $21.71 | $21.58 (-0.6%) | $21.71 | $21.49 | 67.99 K | $583.85 M |
| 12/24/2025 | $21.61 | $21.67 (0.28%) | $21.69 | $21.46 | 42.20 K | $586.28 M |
| 12/23/2025 | $21.56 | $21.61 (0.23%) | $21.70 | $21.46 | 81.42 K | $584.66 M |
| 12/22/2025 | $21.57 | $21.59 (0.09%) | $21.68 | $21.35 | 109.84 K | $584.12 M |
| 12/19/2025 | $20.92 | $21.39 (2.25%) | $21.40 | $20.74 | 104.31 K | $578.71 M |
| 12/18/2025 | $20.64 | $20.70 (0.29%) | $20.85 | $20.59 | 129.85 K | $560.04 M |
| 12/17/2025 | $20.85 | $20.61 (-1.15%) | $20.98 | $20.55 | 59.20 K | $557.60 M |
| 12/16/2025 | $20.91 | $20.83 (-0.38%) | $21.09 | $20.60 | 62.64 K | $563.55 M |
| 12/15/2025 | $21.28 | $21.16 (-0.56%) | $21.44 | $21.02 | 80.13 K | $572.48 M |
| 12/12/2025 | $21.52 | $21.28 (-1.12%) | $21.62 | $21.24 | 90.78 K | $575.73 M |
| 12/11/2025 | $21.55 | $21.66 (0.51%) | $21.73 | $21.44 | 54.52 K | $586.01 M |
| 12/10/2025 | $21.57 | $21.62 (0.23%) | $21.76 | $21.55 | 49.50 K | $584.93 M |
| 12/09/2025 | $21.80 | $21.61 (-0.87%) | $21.80 | $21.56 | 76.72 K | $584.66 M |
| 12/08/2025 | $21.61 | $21.65 (0.19%) | $21.66 | $21.50 | 44.90 K | $585.74 M |
| 12/05/2025 | $21.48 | $21.50 (0.09%) | $21.67 | $21.45 | 50.80 K | $581.68 M |
| 12/04/2025 | $21.30 | $21.42 (0.56%) | $21.49 | $21.22 | 133.41 K | $579.52 M |
| 12/03/2025 | $21.00 | $21.30 (1.43%) | $21.30 | $21.00 | 55.92 K | $576.27 M |
| 12/02/2025 | $21.12 | $21.10 (-0.09%) | $21.35 | $21.00 | 48.83 K | $570.86 M |
| 12/01/2025 | $21.20 | $21.19 (-0.05%) | $21.40 | $21.12 | 72.77 K | $573.29 M |
| 11/28/2025 | $21.10 | $21.28 (0.85%) | $21.38 | $21.05 | 31.90 K | $575.73 M |
| 11/26/2025 | $20.85 | $21.04 (0.91%) | $21.08 | $20.77 | 94.80 K | $569.24 M |
| 11/25/2025 | $20.83 | $20.72 (-0.53%) | $20.85 | $20.53 | 91.54 K | $560.58 M |
| 11/24/2025 | $20.58 | $20.73 (0.73%) | $20.78 | $20.40 | 116.80 K | $560.85 M |
| 11/21/2025 | $20.20 | $20.40 (0.99%) | $20.43 | $19.99 | 121.70 K | $551.92 M |
| 11/20/2025 | $20.79 | $20.05 (-3.56%) | $20.99 | $20.03 | 111.43 K | $542.45 M |
| 11/19/2025 | $20.40 | $20.49 (0.44%) | $20.76 | $20.36 | 56.70 K | $554.36 M |
| 11/18/2025 | $20.34 | $20.41 (0.34%) | $20.58 | $20.14 | 98.48 K | $552.19 M |
| 11/17/2025 | $20.75 | $20.54 (-1.01%) | $20.85 | $20.46 | 75.40 K | $555.71 M |
| 11/14/2025 | $20.75 | $20.75 (0%) | $21.03 | $20.53 | 122.73 K | $561.39 M |
| 11/13/2025 | $21.87 | $21.26 (-2.79%) | $21.87 | $21.20 | 145.30 K | $575.19 M |
| 11/12/2025 | $21.93 | $21.72 (-0.96%) | $21.95 | $21.65 | 81.34 K | $587.63 M |
| 11/11/2025 | $21.81 | $21.87 (0.28%) | $21.94 | $21.70 | 85.40 K | $591.69 M |
| 11/10/2025 | $21.68 | $21.78 (0.46%) | $21.93 | $21.67 | 53.84 K | $589.26 M |
| 11/07/2025 | $21.63 | $21.50 (-0.6%) | $21.69 | $21.20 | 75.71 K | $581.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
