Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
6.43
-0.13 (-1.98%)
At close: Mar 28, 2025, 4:00 PM
6.45
+0.02 (0.28%)
After-hours: Mar 28, 2025, 4:08 PM EDT
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.52 | 6.53 | 6.41 | 6.43 | 6.43 | -1.98% | 179,895 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.54 | 6.56 | 6.56 | -0.76% | 267,838 |
| Mar 26, 2025 | 6.66 | 6.66 | 6.55 | 6.61 | 6.61 | -0.75% | 314,727 |
| Mar 25, 2025 | 6.65 | 6.67 | 6.62 | 6.66 | 6.66 | 0.45% | 306,331 |
| Mar 24, 2025 | 6.64 | 6.70 | 6.59 | 6.63 | 6.63 | 0.84% | 237,659 |
| Mar 21, 2025 | 6.56 | 6.62 | 6.54 | 6.58 | 6.58 | -0.68% | 176,902 |
| Mar 20, 2025 | 6.65 | 6.67 | 6.58 | 6.62 | 6.62 | -0.30% | 268,520 |
| Mar 19, 2025 | 6.59 | 6.66 | 6.59 | 6.64 | 6.64 | 0.76% | 134,281 |
| Mar 18, 2025 | 6.60 | 6.61 | 6.55 | 6.59 | 6.59 | -0.60% | 195,678 |
| Mar 17, 2025 | 6.46 | 6.67 | 6.46 | 6.63 | 6.63 | 1.45% | 240,485 |
| Mar 14, 2025 | 6.54 | 6.55 | 6.51 | 6.54 | 6.54 | 1.48% | 226,355 |
| Mar 13, 2025 | 6.54 | 6.62 | 6.41 | 6.44 | 6.44 | -2.42% | 342,644 |
| Mar 12, 2025 | 6.62 | 6.63 | 6.53 | 6.60 | 6.55 | 0.76% | 194,986 |
| Mar 11, 2025 | 6.64 | 6.64 | 6.48 | 6.55 | 6.50 | -1.06% | 193,183 |
| Mar 10, 2025 | 6.71 | 6.72 | 6.59 | 6.62 | 6.57 | -2.79% | 251,602 |
| Mar 7, 2025 | 6.74 | 6.82 | 6.63 | 6.81 | 6.76 | 0.89% | 444,400 |
| Mar 6, 2025 | 6.75 | 6.79 | 6.72 | 6.75 | 6.70 | -0.59% | 160,870 |
| Mar 5, 2025 | 6.70 | 6.82 | 6.70 | 6.79 | 6.74 | 1.65% | 150,861 |
| Mar 4, 2025 | 6.81 | 6.81 | 6.60 | 6.68 | 6.63 | -0.15% | 240,284 |
| Mar 3, 2025 | 6.77 | 6.80 | 6.67 | 6.69 | 6.64 | -0.74% | 184,507 |
| Feb 28, 2025 | 6.72 | 6.77 | 6.69 | 6.74 | 6.69 | 0.15% | 205,967 |
| Feb 27, 2025 | 6.81 | 6.85 | 6.72 | 6.73 | 6.68 | -0.88% | 186,500 |
| Feb 26, 2025 | 6.85 | 6.88 | 6.78 | 6.79 | 6.74 | -0.59% | 108,639 |
| Feb 25, 2025 | 6.92 | 6.96 | 6.80 | 6.83 | 6.78 | -1.30% | 182,058 |
| Feb 24, 2025 | 6.98 | 7.00 | 6.89 | 6.92 | 6.87 | -0.72% | 218,374 |
| Feb 21, 2025 | 7.05 | 7.07 | 6.95 | 6.97 | 6.92 | -0.99% | 139,515 |
| Feb 20, 2025 | 7.05 | 7.06 | 6.99 | 7.04 | 6.99 | -0.14% | 176,379 |
| Feb 19, 2025 | 7.01 | 7.06 | 7.00 | 7.05 | 7.00 | 0.14% | 132,330 |
| Feb 18, 2025 | 7.01 | 7.05 | 7.01 | 7.04 | 6.99 | 0.28% | 116,726 |
| Feb 14, 2025 | 7.02 | 7.04 | 7.01 | 7.02 | 6.97 | 0.14% | 129,171 |
| Feb 13, 2025 | 6.93 | 7.02 | 6.93 | 7.01 | 6.96 | 0.29% | 142,434 |
| Feb 12, 2025 | 6.98 | 7.01 | 6.92 | 6.99 | 6.89 | -0.50% | 94,156 |
| Feb 11, 2025 | 7.00 | 7.04 | 7.00 | 7.03 | 6.92 | 0.36% | 122,126 |
| Feb 10, 2025 | 7.01 | 7.04 | 6.99 | 7.00 | 6.90 | 0.29% | 74,145 |
| Feb 7, 2025 | 7.02 | 7.02 | 6.97 | 6.98 | 6.88 | -0.14% | 112,697 |
| Feb 6, 2025 | 6.94 | 7.03 | 6.94 | 6.99 | 6.89 | 0.43% | 183,576 |
| Feb 5, 2025 | 6.91 | 6.97 | 6.91 | 6.96 | 6.86 | 0.72% | 125,546 |
| Feb 4, 2025 | 6.85 | 6.93 | 6.84 | 6.91 | 6.81 | 0.88% | 278,154 |
| Feb 3, 2025 | 6.81 | 6.85 | 6.77 | 6.85 | 6.75 | -0.29% | 198,565 |
| Jan 31, 2025 | 6.89 | 6.97 | 6.87 | 6.87 | 6.77 | - | 206,428 |
| Jan 30, 2025 | 6.84 | 6.92 | 6.83 | 6.87 | 6.77 | 0.73% | 179,878 |
| Jan 29, 2025 | 6.79 | 6.84 | 6.79 | 6.82 | 6.72 | - | 144,729 |
| Jan 28, 2025 | 6.72 | 6.83 | 6.72 | 6.82 | 6.72 | -0.58% | 231,764 |
| Jan 27, 2025 | 6.85 | 6.97 | 6.83 | 6.86 | 6.76 | -0.87% | 185,973 |
| Jan 24, 2025 | 6.95 | 6.97 | 6.90 | 6.92 | 6.82 | -0.57% | 156,857 |
| Jan 23, 2025 | 6.95 | 6.96 | 6.89 | 6.96 | 6.86 | 0.29% | 154,657 |
| Jan 22, 2025 | 6.93 | 6.95 | 6.91 | 6.94 | 6.84 | 0.58% | 171,720 |
| Jan 21, 2025 | 6.86 | 6.92 | 6.84 | 6.90 | 6.80 | 1.02% | 125,006 |
| Jan 17, 2025 | 6.82 | 6.90 | 6.79 | 6.83 | 6.73 | 1.04% | 131,967 |
| Jan 16, 2025 | 6.80 | 6.83 | 6.73 | 6.76 | 6.66 | -0.29% | 239,315 |