Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.56
-0.05 (-0.66%)
Sep 24, 2025, 4:00 PM EDT - Market closed
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.63 | 7.65 | 7.52 | 7.56 | 7.56 | -0.66% | 223,971 |
| Sep 23, 2025 | 7.65 | 7.67 | 7.59 | 7.61 | 7.61 | -0.26% | 158,565 |
| Sep 22, 2025 | 7.59 | 7.63 | 7.53 | 7.63 | 7.63 | 0.53% | 216,175 |
| Sep 19, 2025 | 7.52 | 7.59 | 7.50 | 7.59 | 7.59 | 1.34% | 202,802 |
| Sep 18, 2025 | 7.52 | 7.54 | 7.48 | 7.49 | 7.49 | -0.13% | 181,438 |
| Sep 17, 2025 | 7.49 | 7.50 | 7.42 | 7.50 | 7.50 | 0.27% | 264,251 |
| Sep 16, 2025 | 7.51 | 7.51 | 7.46 | 7.48 | 7.48 | - | 246,027 |
| Sep 15, 2025 | 7.49 | 7.50 | 7.45 | 7.48 | 7.48 | -0.13% | 106,095 |
| Sep 12, 2025 | 7.46 | 7.51 | 7.43 | 7.49 | 7.44 | 0.40% | 195,001 |
| Sep 11, 2025 | 7.42 | 7.47 | 7.42 | 7.46 | 7.41 | 0.81% | 278,767 |
| Sep 10, 2025 | 7.34 | 7.42 | 7.28 | 7.40 | 7.35 | 0.95% | 331,008 |
| Sep 9, 2025 | 7.28 | 7.33 | 7.28 | 7.33 | 7.28 | 0.69% | 209,851 |
| Sep 8, 2025 | 7.28 | 7.31 | 7.26 | 7.28 | 7.23 | 0.41% | 140,412 |
| Sep 5, 2025 | 7.30 | 7.32 | 7.21 | 7.25 | 7.20 | -0.41% | 113,202 |
| Sep 4, 2025 | 7.26 | 7.29 | 7.20 | 7.28 | 7.23 | 0.41% | 233,519 |
| Sep 3, 2025 | 7.27 | 7.28 | 7.22 | 7.25 | 7.20 | 0.14% | 181,678 |
| Sep 2, 2025 | 7.28 | 7.28 | 7.18 | 7.24 | 7.19 | -0.96% | 190,124 |
| Aug 29, 2025 | 7.33 | 7.34 | 7.26 | 7.31 | 7.26 | -0.14% | 128,599 |
| Aug 28, 2025 | 7.30 | 7.34 | 7.25 | 7.32 | 7.27 | 0.27% | 274,381 |
| Aug 27, 2025 | 7.25 | 7.30 | 7.22 | 7.30 | 7.25 | 0.69% | 252,786 |
| Aug 26, 2025 | 7.27 | 7.30 | 7.22 | 7.25 | 7.20 | - | 246,590 |
| Aug 25, 2025 | 7.24 | 7.29 | 7.21 | 7.25 | 7.20 | 0.42% | 299,842 |
| Aug 22, 2025 | 7.17 | 7.25 | 7.15 | 7.22 | 7.17 | 1.12% | 136,416 |
| Aug 21, 2025 | 7.16 | 7.16 | 7.11 | 7.14 | 7.09 | -0.14% | 149,833 |
| Aug 20, 2025 | 7.20 | 7.22 | 7.07 | 7.15 | 7.10 | -0.83% | 150,471 |
| Aug 19, 2025 | 7.30 | 7.31 | 7.19 | 7.21 | 7.16 | -1.10% | 179,167 |
| Aug 18, 2025 | 7.27 | 7.29 | 7.25 | 7.29 | 7.24 | 0.28% | 123,481 |
| Aug 15, 2025 | 7.27 | 7.28 | 7.23 | 7.27 | 7.22 | 0.14% | 134,875 |
| Aug 14, 2025 | 7.24 | 7.29 | 7.21 | 7.26 | 7.21 | -0.82% | 140,218 |
| Aug 13, 2025 | 7.30 | 7.32 | 7.26 | 7.32 | 7.22 | 0.83% | 223,004 |
| Aug 12, 2025 | 7.23 | 7.28 | 7.19 | 7.26 | 7.16 | 0.69% | 155,911 |
| Aug 11, 2025 | 7.25 | 7.27 | 7.21 | 7.21 | 7.11 | -0.41% | 117,280 |
| Aug 8, 2025 | 7.26 | 7.26 | 7.22 | 7.24 | 7.14 | - | 143,377 |
| Aug 7, 2025 | 7.23 | 7.27 | 7.22 | 7.24 | 7.14 | 0.70% | 249,212 |
| Aug 6, 2025 | 7.18 | 7.22 | 7.15 | 7.19 | 7.09 | 0.14% | 233,046 |
| Aug 5, 2025 | 7.13 | 7.18 | 7.12 | 7.18 | 7.08 | 0.84% | 168,416 |
| Aug 4, 2025 | 7.09 | 7.14 | 7.08 | 7.12 | 7.02 | 0.42% | 163,380 |
| Aug 1, 2025 | 7.12 | 7.14 | 7.03 | 7.09 | 7.00 | -1.25% | 143,857 |
| Jul 31, 2025 | 7.20 | 7.23 | 7.17 | 7.18 | 7.08 | -0.14% | 141,674 |
| Jul 30, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 7.09 | -0.42% | 151,030 |
| Jul 29, 2025 | 7.19 | 7.23 | 7.17 | 7.22 | 7.12 | -0.14% | 231,952 |
| Jul 28, 2025 | 7.22 | 7.24 | 7.18 | 7.23 | 7.13 | - | 114,435 |
| Jul 25, 2025 | 7.24 | 7.24 | 7.21 | 7.23 | 7.13 | 0.28% | 95,998 |
| Jul 24, 2025 | 7.19 | 7.23 | 7.17 | 7.21 | 7.11 | 0.28% | 129,938 |
| Jul 23, 2025 | 7.18 | 7.20 | 7.13 | 7.19 | 7.09 | 0.84% | 124,173 |
| Jul 22, 2025 | 7.14 | 7.15 | 7.11 | 7.13 | 7.03 | -0.14% | 226,288 |
| Jul 21, 2025 | 7.14 | 7.15 | 7.11 | 7.14 | 7.04 | 0.42% | 168,424 |
| Jul 18, 2025 | 7.11 | 7.13 | 7.03 | 7.11 | 7.01 | 0.14% | 157,705 |
| Jul 17, 2025 | 7.14 | 7.14 | 7.06 | 7.10 | 7.01 | -0.42% | 281,596 |
| Jul 16, 2025 | 7.11 | 7.14 | 7.06 | 7.13 | 7.03 | 0.56% | 139,283 |