Nasdaq - Delayed Quote
USD
Calamos Convertible A (CCVIX)
24.92
-0.36
(-1.42%)
As of 8:10:10 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.92
24.92
24.92
24.92
24.92
-
Oct 30, 2026
25.28
25.28
25.28
25.28
25.28
-
Oct 29, 2026
25.83
25.83
25.83
25.83
25.83
-
Oct 28, 2026
25.97
25.97
25.97
25.97
25.97
-
Oct 27, 2026
25.78
25.78
25.78
25.78
25.78
-
Oct 26, 2026
25.51
25.51
25.51
25.51
25.51
-
Oct 23, 2026
25.34
25.34
25.34
25.34
25.34
-
Oct 22, 2026
25.34
25.34
25.34
25.34
25.34
-
Oct 21, 2026
25.82
25.82
25.82
25.82
25.82
-
Oct 20, 2026
25.59
25.59
25.59
25.59
25.59
-
Oct 19, 2026
25.49
25.49
25.49
25.49
25.49
-
Oct 16, 2026
25.38
25.38
25.38
25.38
25.38
-
Oct 15, 2026
25.86
25.86
25.86
25.86
25.86
-
Oct 14, 2026
25.82
25.82
25.82
25.82
25.82
-
Oct 13, 2026
26.57
26.57
26.57
26.57
26.57
-
Oct 12, 2026
26.79
26.79
26.79
26.79
26.79
-
Oct 9, 2026
27.13
27.13
27.13
27.13
27.13
-
Oct 8, 2026
26.87
26.87
26.87
26.87
26.87
-
Oct 7, 2026
27.23
27.23
27.23
27.23
27.23
-
Oct 6, 2026
27.52
27.52
27.52
27.52
27.52
-
Oct 5, 2026
27.42
27.42
27.42
27.42
27.42
-
Oct 2, 2026
27.37
27.37
27.37
27.37
27.37
-
Oct 1, 2026
27.14
27.14
27.14
27.14
27.14
-
Sep 30, 2026
27.10
27.10
27.10
27.10
27.10
-
Sep 29, 2026
27.17
27.17
27.17
27.17
27.17
-
Sep 28, 2026
27.12
27.12
27.12
27.12
27.12
-
Sep 25, 2026
27.40
27.40
27.40
27.40
27.40
-
Sep 24, 2026
27.33
27.33
27.33
27.33
27.33
-
Sep 23, 2026
27.39
27.39
27.39
27.39
27.39
-
Sep 22, 2026
27.56
27.56
27.56
27.56
27.56
-
Sep 21, 2026
27.15
27.15
27.15
27.15
27.15
-
Sep 18, 2026
27.15
27.15
27.15
27.15
27.15
-
Sep 17, 2026
27.15
27.15
27.15
27.15
27.15
-
Sep 16, 2026
26.88
26.88
26.88
26.88
26.88
-
Sep 15, 2026
0.054
Distribution
Fund distributions shown include income and capital gains
Sep 15, 2026
26.77
26.77
26.77
26.77
26.77
-
Sep 14, 2026
27.06
27.06
27.06
27.06
27.01
-
Sep 11, 2026
27.41
27.41
27.41
27.41
27.36
-
Sep 10, 2026
27.28
27.28
27.28
27.28
27.23
-
Sep 9, 2026
27.63
27.63
27.63
27.63
27.57
-
Sep 8, 2026
27.76
27.76
27.76
27.76
27.70
-
Sep 4, 2026
27.51
27.51
27.51
27.51
27.46
-
Sep 3, 2026
27.44
27.44
27.44
27.44
27.39
-
Sep 2, 2026
27.11
27.11
27.11
27.11
27.06
-
Sep 1, 2026
27.07
27.07
27.07
27.07
27.02
-
Aug 31, 2026
27.37
27.37
27.37
27.37
27.32
-
Aug 28, 2026
27.43
27.43
27.43
27.43
27.38
-
Aug 27, 2026
27.84
27.84
27.84
27.84
27.78
-
Aug 26, 2026
27.68
27.68
27.68
27.68
27.62
-
Aug 25, 2026
27.62
27.62
27.62
27.62
27.56
-
Aug 24, 2026
27.40
27.40
27.40
27.40
27.35
-
Aug 21, 2026
27.71
27.71
27.71
27.71
27.65
-
Aug 20, 2026
27.62
27.62
27.62
27.62
27.56
-
Aug 19, 2026
27.72
27.72
27.72
27.72
27.66
-
Aug 18, 2026
27.91
27.91
27.91
27.91
27.85
-
Aug 17, 2026
28.58
28.58
28.58
28.58
28.52
-
Aug 14, 2026
28.53
28.53
28.53
28.53
28.47
-
Aug 13, 2026
28.44
28.44
28.44
28.44
28.38
-
Aug 12, 2026
28.37
28.37
28.37
28.37
28.31
-
Aug 11, 2026
27.95
27.95
27.95
27.95
27.89
-
Aug 10, 2026
27.96
27.96
27.96
27.96
27.90
-
Aug 7, 2026
28.02
28.02
28.02
28.02
27.96
-
Aug 6, 2026
27.72
27.72
27.72
27.72
27.66
-
Aug 5, 2026
28.01
28.01
28.01
28.01
27.95
-
Aug 4, 2026
28.24
28.24
28.24
28.24
28.18
-
Aug 3, 2026
27.84
27.84
27.84
27.84
27.78
-
Jul 31, 2026
27.38
27.38
27.38
27.38
27.33
-
Jul 30, 2026
27.36
27.36
27.36
27.36
27.31
-
Jul 29, 2026
26.52
26.52
26.52
26.52
26.47
-
Jul 28, 2026
26.99
26.99
26.99
26.99
26.94
-
Jul 27, 2026
27.32
27.32
27.32
27.32
27.27
-
Jul 24, 2026
27.43
27.43
27.43
27.43
27.38
-
Jul 23, 2026
27.82
27.82
27.82
27.82
27.76
-
Jul 22, 2026
28.04
28.04
28.04
28.04
27.98
-
Jul 21, 2026
28.08
28.08
28.08
28.08
28.02
-
Jul 20, 2026
27.58
27.58
27.58
27.58
27.52
-
Jul 17, 2026
27.55
27.55
27.55
27.55
27.50
-
Jul 16, 2026
27.54
27.54
27.54
27.54
27.49
-
Jul 15, 2026
28.09
28.09
28.09
28.09
28.03
-
Jul 14, 2026
28.28
28.28
28.28
28.28
28.22
-
Jul 13, 2026
28.07
28.07
28.07
28.07
28.01
-
Jul 10, 2026
28.46
28.46
28.46
28.46
28.40
-
Jul 9, 2026
28.65
28.65
28.65
28.65
28.59
-
Jul 8, 2026
28.22
28.22
28.22
28.22
28.16
-
Jul 7, 2026
28.13
28.13
28.13
28.13
28.07
-
Jul 6, 2026
28.57
28.57
28.57
28.57
28.51
-
Jul 2, 2026
28.26
28.26
28.26
28.26
28.20
-
Jul 1, 2026
28.74
28.74
28.74
28.74
28.68
-
Jun 30, 2026
29.13
29.13
29.13
29.13
29.07
-
Jun 29, 2026
28.95
28.95
28.95
28.95
28.89
-
Jun 26, 2026
28.52
28.52
28.52
28.52
28.46
-
Jun 25, 2026
28.90
28.90
28.90
28.90
28.84
-
Jun 24, 2026
28.80
28.80
28.80
28.80
28.74
-
Jun 23, 2026
28.96
28.96
28.96
28.96
28.90
-
Jun 22, 2026
29.47
29.47
29.47
29.47
29.41
-
Jun 18, 2026
29.53
29.53
29.53
29.53
29.47
-
Jun 17, 2026
29.13
29.13
29.13
29.13
29.07
-
Jun 16, 2026
29.15
29.15
29.15
29.15
29.09
-
Jun 15, 2026
0.01
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
29.28
29.28
29.28
29.28
29.22
-
Jun 12, 2026
28.60
28.60
28.60
28.60
28.53
-
Jun 11, 2026
28.27
28.27
28.27
28.27
28.20
-
Jun 10, 2026
27.68
27.68
27.68
27.68
27.62
-
Jun 9, 2026
28.02
28.02
28.02
28.02
27.95
-
Jun 8, 2026
28.23
28.23
28.23
28.23
28.16
-
Jun 5, 2026
28.10
28.10
28.10
28.10
28.03
-
Jun 4, 2026
29.18
29.18
29.18
29.18
29.11
-
Jun 3, 2026
29.19
29.19
29.19
29.19
29.12
-
Jun 2, 2026
29.40
29.40
29.40
29.40
29.33
-
Jun 1, 2026
28.97
28.97
28.97
28.97
28.90
-
May 29, 2026
28.65
28.65
28.65
28.65
28.58
-
May 28, 2026
28.63
28.63
28.63
28.63
28.56
-
May 27, 2026
28.52
28.52
28.52
28.52
28.45
-
May 26, 2026
28.49
28.49
28.49
28.49
28.42
-
May 22, 2026
28.09
28.09
28.09
28.09
28.02
-
May 21, 2026
27.94
27.94
27.94
27.94
27.87
-
May 20, 2026
27.44
27.44
27.44
27.44
27.38
-
May 19, 2026
27.12
27.12
27.12
27.12
27.06
-
May 18, 2026
27.30
27.30
27.30
27.30
27.24
-
May 15, 2026
27.75
27.75
27.75
27.75
27.68
-
May 14, 2026
28.28
28.28
28.28
28.28
28.21
-
May 13, 2026
28.21
28.21
28.21
28.21
28.14
-
May 12, 2026
27.86
27.86
27.86
27.86
27.79
-
May 11, 2026
28.27
28.27
28.27
28.27
28.20
-
May 8, 2026
27.85
27.85
27.85
27.85
27.78
-
May 7, 2026
27.64
27.64
27.64
27.64
27.58
-
May 6, 2026
27.95
27.95
27.95
27.95
27.88
-
May 5, 2026
27.59
27.59
27.59
27.59
27.53
-
May 4, 2026
27.28
27.28
27.28
27.28
27.22
-
May 1, 2026
27.06
27.06
27.06
27.06
27.00
-
Apr 30, 2026
26.87
26.87
26.87
26.87
26.81
-
Apr 29, 2026
26.46
26.46
26.46
26.46
26.40
-
Apr 28, 2026
26.20
26.20
26.20
26.20
26.14
-
Apr 27, 2026
26.64
26.64
26.64
26.64
26.58
-
Apr 24, 2026
26.65
26.65
26.65
26.65
26.59
-
Apr 23, 2026
26.66
26.66
26.66
26.66
26.60
-
Apr 22, 2026
26.64
26.64
26.64
26.64
26.58
-
Apr 21, 2026
26.39
26.39
26.39
26.39
26.33
-
Apr 20, 2026
26.57
26.57
26.57
26.57
26.51
-
Apr 17, 2026
26.48
26.48
26.48
26.48
26.42
-
Apr 16, 2026
26.26
26.26
26.26
26.26
26.20
-
Apr 15, 2026
26.05
26.05
26.05
26.05
25.99
-
Apr 14, 2026
26.03
26.03
26.03
26.03
25.97
-
Apr 13, 2026
25.72
25.72
25.72
25.72
25.66
-
Apr 10, 2026
25.36
25.36
25.36
25.36
25.30
-
Apr 9, 2026
25.39
25.39
25.39
25.39
25.33
-
Apr 8, 2026
25.37
25.37
25.37
25.37
25.31
-
Apr 7, 2026
24.65
24.65
24.65
24.65
24.59
-
Apr 6, 2026
24.51
24.51
24.51
24.51
24.45
-
Apr 2, 2026
24.53
24.53
24.53
24.53
24.47
-
Apr 1, 2026
24.35
24.35
24.35
24.35
24.29
-
Mar 31, 2026
23.98
23.98
23.98
23.98
23.92
-
Mar 30, 2026
23.33
23.33
23.33
23.33
23.28
-
Mar 27, 2026
23.75
23.75
23.75
23.75
23.69
-
Mar 26, 2026
24.04
24.04
24.04
24.04
23.98
-
Mar 25, 2026
24.65
24.65
24.65
24.65
24.59
-
Mar 24, 2026
24.54
24.54
24.54
24.54
24.48
-
Mar 23, 2026
24.40
24.40
24.40
24.40
24.34
-
Mar 20, 2026
24.13
24.13
24.13
24.13
24.07
-
Mar 19, 2026
24.76
24.76
24.76
24.76
24.70
-
Mar 18, 2026
24.59
24.59
24.59
24.59
24.53
-
Mar 17, 2026
24.63
24.63
24.63
24.63
24.57
-
Mar 16, 2026
0.001
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
24.38
24.38
24.38
24.38
24.32
-
Mar 13, 2026
24.14
24.14
24.14
24.14
24.08
-
Mar 12, 2026
24.10
24.10
24.10
24.10
24.04
-
Mar 11, 2026
24.50
24.50
24.50
24.50
24.44
-
Mar 10, 2026
24.42
24.42
24.42
24.42
24.36
-
Mar 9, 2026
24.31
24.31
24.31
24.31
24.25
-
Mar 6, 2026
23.96
23.96
23.96
23.96
23.90
-
Mar 5, 2026
24.48
24.48
24.48
24.48
24.42
-
Mar 4, 2026
24.76
24.76
24.76
24.76
24.70
-
Mar 3, 2026
24.53
24.53
24.53
24.53
24.47
-
Mar 2, 2026
25.03
25.03
25.03
25.03
24.97
-
Feb 27, 2026
24.88
24.88
24.88
24.88
24.82
-
Feb 26, 2026
25.07
25.07
25.07
25.07
25.01
-
Feb 25, 2026
25.27
25.27
25.27
25.27
25.21
-
Feb 24, 2026
25.01
25.01
25.01
25.01
24.95
-
Feb 23, 2026
24.80
24.80
24.80
24.80
24.74
-
Feb 20, 2026
24.95
24.95
24.95
24.95
24.89
-
Feb 19, 2026
25.05
25.05
25.05
25.05
24.99
-
Feb 18, 2026
25.05
25.05
25.05
25.05
24.99
-
Feb 17, 2026
25.03
25.03
25.03
25.03
24.97
-
Feb 13, 2026
24.97
24.97
24.97
24.97
24.91
-
Feb 12, 2026
24.73
24.73
24.73
24.73
24.67
-
Feb 11, 2026
24.88
24.88
24.88
24.88
24.82
-
Feb 10, 2026
24.90
24.90
24.90
24.90
24.84
-
Feb 9, 2026
25.01
25.01
25.01
25.01
24.95
-
Feb 6, 2026
24.71
24.71
24.71
24.71
24.65
-
Feb 5, 2026
24.05
24.05
24.05
24.05
23.99
-
Feb 4, 2026
24.38
24.38
24.38
24.38
24.32
-
Feb 3, 2026
24.76
24.76
24.76
24.76
24.70
-
Feb 2, 2026
24.68
24.68
24.68
24.68
24.62
-
Jan 30, 2026
24.59
24.59
24.59
24.59
24.53
-
Jan 29, 2026
25.03
25.03
25.03
25.03
24.97
-
Jan 28, 2026
25.28
25.28
25.28
25.28
25.22
-
Jan 27, 2026
24.97
24.97
24.97
24.97
24.91
-
Jan 26, 2026
24.66
24.66
24.66
24.66
24.60
-
Jan 23, 2026
24.73
24.73
24.73
24.73
24.67
-
Jan 22, 2026
24.87
24.87
24.87
24.87
24.81
-
Jan 21, 2026
24.78
24.78
24.78
24.78
24.72
-
Jan 20, 2026
24.61
24.61
24.61
24.61
24.55
-
Jan 16, 2026
24.78
24.78
24.78
24.78
24.72
-
Jan 15, 2026
24.67
24.67
24.67
24.67
24.61
-
Jan 14, 2026
24.52
24.52
24.52
24.52
24.46
-
Jan 13, 2026
24.55
24.55
24.55
24.55
24.49
-
Jan 12, 2026
24.47
24.47
24.47
24.47
24.41
-
Jan 9, 2026
24.28
24.28
24.28
24.28
24.22
-
Jan 8, 2026
24.06
24.06
24.06
24.06
24.00
-
Jan 7, 2026
24.22
24.22
24.22
24.22
24.16
-
Jan 6, 2026
24.41
24.41
24.41
24.41
24.35
-
Jan 5, 2026
23.98
23.98
23.98
23.98
23.92
-
Jan 2, 2026
23.70
23.70
23.70
23.70
23.64
-
Dec 31, 2025
23.28
23.28
23.28
23.28
23.22
-
Dec 30, 2025
23.38
23.38
23.38
23.38
23.32
-
Dec 29, 2025
23.48
23.48
23.48
23.48
23.42
-
Dec 26, 2025
23.60
23.60
23.60
23.60
23.54
-
Dec 24, 2025
23.68
23.68
23.68
23.68
23.62
-
Dec 23, 2025
23.68
23.68
23.68
23.68
23.62
-
Dec 22, 2025
23.74
23.74
23.74
23.74
23.68
-
Dec 19, 2025
23.54
23.54
23.54
23.54
23.48
-
Dec 18, 2025
23.15
23.15
23.15
23.15
23.09
-
Dec 17, 2025
22.90
22.90
22.90
22.90
22.85
-
Dec 16, 2025
23.14
23.14
23.14
23.14
23.08
-
Dec 15, 2025
2.318
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
23.22
23.22
23.22
23.22
23.16
-
Dec 12, 2025
25.78
25.78
25.78
25.78
23.41
-
Dec 11, 2025
26.20
26.20
26.20
26.20
23.79
-
Dec 10, 2025
26.03
26.03
26.03
26.03
23.63
-
Dec 9, 2025
25.98
25.98
25.98
25.98
23.59
-
Dec 8, 2025
25.93
25.93
25.93
25.93
23.54
-
Dec 5, 2025
25.91
25.91
25.91
25.91
23.52
-
Dec 4, 2025
25.88
25.88
25.88
25.88
23.50
-
Dec 3, 2025
25.65
25.65
25.65
25.65
23.29
-
Dec 2, 2025
25.55
25.55
25.55
25.55
23.20
-
Dec 1, 2025
25.58
25.58
25.58
25.58
23.22
-
Nov 28, 2025
25.82
25.82
25.82
25.82
23.44
-
Nov 26, 2025
25.58
25.58
25.58
25.58
23.22
-
Nov 25, 2025
25.32
25.32
25.32
25.32
22.99
-
Nov 24, 2025
25.12
25.12
25.12
25.12
22.81
-
Nov 21, 2025
24.63
24.63
24.63
24.63
22.36
-
Nov 20, 2025
24.57
24.57
24.57
24.57
22.31
-
Nov 19, 2025
25.10
25.10
25.10
25.10
22.79
-
Nov 18, 2025
25.05
25.05
25.05
25.05
22.74
-
Nov 17, 2025
25.10
25.10
25.10
25.10
22.79
-
Nov 14, 2025
25.18
25.18
25.18
25.18
22.86
-
Nov 13, 2025
25.32
25.32
25.32
25.32
22.99
-
Nov 12, 2025
25.96
25.96
25.96
25.96
23.57
-
Nov 11, 2025
26.09
26.09
26.09
26.09
23.69
-
Nov 10, 2025
26.28
26.28
26.28
26.28
23.86
-
Nov 7, 2025
25.96
25.96
25.96
25.96
23.57
-
Nov 6, 2025
25.89
25.89
25.89
25.89
23.51
-
Nov 5, 2025
26.14
26.14
26.14
26.14
23.73
-
Nov 4, 2025
25.79
25.79
25.79
25.79
23.42
-
Nov 3, 2025
26.34
26.34
26.34
26.34
23.91
-
