Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
6.75
0.00 (0.00%)
May 29, 2025, 4:00 PM - Market closed
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 6.78 | 6.80 | 6.72 | 6.76 | 6.76 | 0.15% | 256,457 |
| May 28, 2025 | 6.77 | 6.82 | 6.73 | 6.75 | 6.75 | -0.15% | 118,827 |
| May 27, 2025 | 6.82 | 6.82 | 6.72 | 6.76 | 6.76 | 0.15% | 152,539 |
| May 23, 2025 | 6.71 | 6.78 | 6.71 | 6.75 | 6.75 | -0.15% | 67,304 |
| May 22, 2025 | 6.78 | 6.79 | 6.69 | 6.76 | 6.76 | -0.29% | 272,227 |
| May 21, 2025 | 6.82 | 6.83 | 6.75 | 6.78 | 6.78 | -0.73% | 108,130 |
| May 20, 2025 | 6.80 | 6.85 | 6.78 | 6.83 | 6.83 | 0.74% | 145,640 |
| May 19, 2025 | 6.73 | 6.81 | 6.73 | 6.78 | 6.78 | -0.29% | 124,297 |
| May 16, 2025 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | 0.89% | 47,743 |
| May 15, 2025 | 6.76 | 6.78 | 6.72 | 6.74 | 6.74 | -0.44% | 87,120 |
| May 14, 2025 | 6.74 | 6.77 | 6.71 | 6.77 | 6.77 | 0.45% | 148,053 |
| May 13, 2025 | 6.69 | 6.76 | 6.66 | 6.74 | 6.74 | - | 105,213 |
| May 12, 2025 | 6.73 | 6.79 | 6.66 | 6.74 | 6.69 | 1.81% | 117,826 |
| May 9, 2025 | 6.59 | 6.62 | 6.56 | 6.62 | 6.57 | 0.61% | 118,824 |
| May 8, 2025 | 6.55 | 6.66 | 6.55 | 6.58 | 6.53 | 0.61% | 115,146 |
| May 7, 2025 | 6.60 | 6.64 | 6.53 | 6.54 | 6.49 | -0.76% | 116,310 |
| May 6, 2025 | 6.61 | 6.62 | 6.51 | 6.59 | 6.54 | -0.45% | 110,203 |
| May 5, 2025 | 6.60 | 6.64 | 6.58 | 6.62 | 6.57 | 0.15% | 61,512 |
| May 2, 2025 | 6.56 | 6.64 | 6.51 | 6.61 | 6.56 | 1.30% | 118,758 |
| May 1, 2025 | 6.50 | 6.54 | 6.48 | 6.53 | 6.48 | 1.16% | 84,104 |
| Apr 30, 2025 | 6.38 | 6.46 | 6.30 | 6.45 | 6.40 | 0.16% | 49,912 |
| Apr 29, 2025 | 6.38 | 6.45 | 6.38 | 6.44 | 6.39 | 0.94% | 63,735 |
| Apr 28, 2025 | 6.39 | 6.41 | 6.30 | 6.38 | 6.33 | 0.31% | 106,819 |
| Apr 25, 2025 | 6.36 | 6.37 | 6.26 | 6.36 | 6.31 | 0.63% | 116,205 |
| Apr 24, 2025 | 6.21 | 6.32 | 6.19 | 6.32 | 6.27 | 2.27% | 58,149 |
| Apr 23, 2025 | 6.18 | 6.24 | 6.12 | 6.18 | 6.13 | 2.15% | 83,131 |
| Apr 22, 2025 | 6.03 | 6.09 | 6.01 | 6.05 | 6.01 | 1.17% | 147,329 |
| Apr 21, 2025 | 6.03 | 6.07 | 5.91 | 5.98 | 5.94 | -0.83% | 152,830 |
| Apr 17, 2025 | 6.03 | 6.05 | 5.99 | 6.03 | 5.99 | 0.84% | 99,054 |
| Apr 16, 2025 | 6.04 | 6.07 | 5.93 | 5.98 | 5.94 | -1.64% | 197,921 |
| Apr 15, 2025 | 6.04 | 6.10 | 6.00 | 6.08 | 6.04 | 0.83% | 150,941 |
| Apr 14, 2025 | 6.01 | 6.08 | 5.94 | 6.03 | 5.99 | 1.52% | 174,087 |
| Apr 11, 2025 | 5.87 | 6.00 | 5.79 | 5.94 | 5.90 | 0.34% | 216,642 |
| Apr 10, 2025 | 6.06 | 6.14 | 5.82 | 5.92 | 5.83 | -3.58% | 244,480 |
| Apr 9, 2025 | 5.67 | 6.14 | 5.55 | 6.14 | 6.04 | 8.87% | 309,897 |
| Apr 8, 2025 | 5.77 | 5.90 | 5.58 | 5.64 | 5.55 | 0.89% | 607,844 |
| Apr 7, 2025 | 5.65 | 5.79 | 5.35 | 5.59 | 5.50 | -2.27% | 492,240 |
| Apr 4, 2025 | 6.05 | 6.09 | 5.68 | 5.72 | 5.63 | -7.29% | 667,083 |
| Apr 3, 2025 | 6.26 | 6.30 | 6.16 | 6.17 | 6.07 | -3.89% | 326,438 |
| Apr 2, 2025 | 6.35 | 6.45 | 6.33 | 6.42 | 6.32 | 0.16% | 286,512 |
| Apr 1, 2025 | 6.36 | 6.44 | 6.30 | 6.41 | 6.31 | 0.31% | 600,040 |
| Mar 31, 2025 | 6.36 | 6.42 | 6.30 | 6.39 | 6.29 | -0.62% | 294,360 |
| Mar 28, 2025 | 6.52 | 6.53 | 6.41 | 6.43 | 6.33 | -1.98% | 179,895 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.54 | 6.56 | 6.46 | -0.76% | 267,838 |
| Mar 26, 2025 | 6.66 | 6.66 | 6.55 | 6.61 | 6.51 | -0.75% | 314,727 |
| Mar 25, 2025 | 6.65 | 6.67 | 6.62 | 6.66 | 6.56 | 0.45% | 306,331 |
| Mar 24, 2025 | 6.64 | 6.70 | 6.59 | 6.63 | 6.53 | 0.84% | 237,659 |
| Mar 21, 2025 | 6.56 | 6.62 | 6.54 | 6.58 | 6.47 | -0.68% | 176,902 |
| Mar 20, 2025 | 6.65 | 6.67 | 6.58 | 6.62 | 6.52 | -0.30% | 268,520 |
| Mar 19, 2025 | 6.59 | 6.66 | 6.59 | 6.64 | 6.54 | 0.76% | 134,281 |