Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.16
+0.08 (1.13%)
Dec 3, 2024, 4:00 PM EST - Market closed
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 1.20% | 150,537 |
| Dec 2, 2024 | 7.07 | 7.08 | 7.05 | 7.08 | 7.08 | 0.07% | 115,928 |
| Nov 29, 2024 | 7.01 | 7.09 | 7.01 | 7.07 | 7.07 | 0.86% | 78,518 |
| Nov 27, 2024 | 7.02 | 7.05 | 7.00 | 7.01 | 7.01 | -0.14% | 139,429 |
| Nov 26, 2024 | 7.05 | 7.05 | 6.99 | 7.02 | 7.02 | 0.14% | 145,516 |
| Nov 25, 2024 | 7.03 | 7.12 | 6.99 | 7.01 | 7.01 | -0.14% | 215,690 |
| Nov 22, 2024 | 7.00 | 7.05 | 6.96 | 7.02 | 7.02 | 0.72% | 173,110 |
| Nov 21, 2024 | 7.00 | 7.00 | 6.93 | 6.97 | 6.97 | 0.14% | 301,909 |
| Nov 20, 2024 | 6.98 | 7.00 | 6.93 | 6.96 | 6.96 | 0.29% | 168,685 |
| Nov 19, 2024 | 6.92 | 6.96 | 6.88 | 6.94 | 6.94 | 0.14% | 253,292 |
| Nov 18, 2024 | 6.86 | 6.94 | 6.83 | 6.93 | 6.93 | 1.17% | 165,458 |
| Nov 15, 2024 | 6.90 | 6.92 | 6.84 | 6.85 | 6.85 | -1.58% | 155,721 |
| Nov 14, 2024 | 6.96 | 7.00 | 6.93 | 6.96 | 6.96 | -0.14% | 241,465 |
| Nov 13, 2024 | 6.89 | 7.07 | 6.88 | 6.97 | 6.97 | -1.27% | 235,855 |
| Nov 12, 2024 | 7.16 | 7.17 | 7.05 | 7.06 | 7.01 | -1.40% | 166,462 |
| Nov 11, 2024 | 7.15 | 7.22 | 7.13 | 7.16 | 7.11 | 0.14% | 131,896 |
| Nov 8, 2024 | 7.14 | 7.17 | 7.13 | 7.15 | 7.10 | 0.14% | 142,211 |
| Nov 7, 2024 | 7.10 | 7.15 | 7.08 | 7.14 | 7.09 | 1.42% | 128,254 |
| Nov 6, 2024 | 7.06 | 7.11 | 7.02 | 7.04 | 6.99 | 1.00% | 188,589 |
| Nov 5, 2024 | 6.91 | 6.97 | 6.91 | 6.97 | 6.92 | 1.23% | 94,347 |
| Nov 4, 2024 | 6.92 | 6.95 | 6.88 | 6.89 | 6.84 | -0.36% | 107,558 |
| Nov 1, 2024 | 6.93 | 6.95 | 6.89 | 6.91 | 6.86 | 0.14% | 228,055 |
| Oct 31, 2024 | 7.03 | 7.03 | 6.87 | 6.90 | 6.85 | -1.57% | 176,870 |
| Oct 30, 2024 | 7.07 | 7.09 | 6.96 | 7.01 | 6.96 | -0.64% | 152,872 |
| Oct 29, 2024 | 7.15 | 7.15 | 7.05 | 7.06 | 7.01 | -1.05% | 157,476 |
| Oct 28, 2024 | 7.19 | 7.24 | 7.11 | 7.13 | 7.08 | -0.35% | 76,466 |
| Oct 25, 2024 | 7.16 | 7.20 | 7.10 | 7.16 | 7.10 | 0.49% | 222,789 |
| Oct 24, 2024 | 7.17 | 7.24 | 7.05 | 7.12 | 7.07 | -0.14% | 215,309 |
| Oct 23, 2024 | 7.25 | 7.26 | 7.11 | 7.13 | 7.08 | -1.52% | 161,723 |
| Oct 22, 2024 | 7.24 | 7.28 | 7.20 | 7.24 | 7.19 | - | 139,317 |
| Oct 21, 2024 | 7.22 | 7.26 | 7.18 | 7.24 | 7.19 | 0.56% | 105,224 |
| Oct 18, 2024 | 7.22 | 7.25 | 7.18 | 7.20 | 7.15 | 0.07% | 135,928 |
| Oct 17, 2024 | 7.27 | 7.27 | 7.18 | 7.20 | 7.14 | -0.48% | 106,282 |
| Oct 16, 2024 | 7.20 | 7.23 | 7.15 | 7.23 | 7.18 | 0.42% | 101,945 |
| Oct 15, 2024 | 7.29 | 7.32 | 7.18 | 7.20 | 7.15 | -1.77% | 108,088 |
| Oct 14, 2024 | 7.34 | 7.35 | 7.30 | 7.33 | 7.23 | 0.55% | 101,833 |
| Oct 11, 2024 | 7.27 | 7.33 | 7.25 | 7.29 | 7.19 | 0.55% | 127,949 |
| Oct 10, 2024 | 7.34 | 7.34 | 7.22 | 7.25 | 7.15 | -0.96% | 120,074 |
| Oct 9, 2024 | 7.19 | 7.34 | 7.15 | 7.32 | 7.22 | 1.81% | 229,072 |
| Oct 8, 2024 | 7.23 | 7.23 | 7.17 | 7.19 | 7.09 | 0.14% | 130,680 |
| Oct 7, 2024 | 7.20 | 7.29 | 7.16 | 7.18 | 7.08 | 0.14% | 421,246 |
| Oct 4, 2024 | 7.17 | 7.20 | 7.13 | 7.17 | 7.07 | 1.41% | 226,277 |
| Oct 3, 2024 | 7.10 | 7.10 | 7.04 | 7.07 | 6.97 | -0.84% | 109,064 |
| Oct 2, 2024 | 7.08 | 7.13 | 7.05 | 7.13 | 7.03 | 0.56% | 128,732 |
| Oct 1, 2024 | 7.19 | 7.19 | 7.05 | 7.09 | 6.99 | -1.12% | 224,944 |
| Sep 30, 2024 | 7.16 | 7.17 | 7.10 | 7.17 | 7.07 | 0.14% | 142,718 |
| Sep 27, 2024 | 7.09 | 7.17 | 7.03 | 7.16 | 7.06 | 0.56% | 239,567 |
| Sep 26, 2024 | 7.10 | 7.13 | 7.09 | 7.12 | 7.02 | 0.35% | 241,959 |
| Sep 25, 2024 | 7.13 | 7.14 | 7.05 | 7.10 | 7.00 | -0.49% | 193,478 |
| Sep 24, 2024 | 7.07 | 7.13 | 6.99 | 7.13 | 7.03 | 1.21% | 218,942 |
| Sep 23, 2024 | 7.01 | 7.06 | 6.99 | 7.05 | 6.95 | 0.79% | 162,122 |
| Sep 20, 2024 | 7.01 | 7.04 | 6.98 | 6.99 | 6.89 | - | 134,086 |
| Sep 19, 2024 | 7.00 | 7.04 | 6.96 | 6.99 | 6.89 | 1.30% | 203,162 |
| Sep 18, 2024 | 6.95 | 6.98 | 6.88 | 6.90 | 6.80 | -0.14% | 297,005 |
| Sep 17, 2024 | 6.96 | 6.99 | 6.91 | 6.91 | 6.81 | 0.14% | 182,036 |
| Sep 16, 2024 | 6.93 | 6.93 | 6.85 | 6.90 | 6.80 | - | 179,178 |
| Sep 13, 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.80 | -0.14% | 129,558 |
| Sep 12, 2024 | 6.95 | 6.95 | 6.87 | 6.91 | 6.76 | 0.29% | 1,597,178 |
| Sep 11, 2024 | 6.91 | 6.95 | 6.83 | 6.89 | 6.75 | 0.29% | 146,426 |
| Sep 10, 2024 | 6.91 | 6.92 | 6.82 | 6.87 | 6.73 | -0.15% | 234,510 |
| Sep 9, 2024 | 6.82 | 6.90 | 6.77 | 6.88 | 6.74 | 2.08% | 313,973 |
| Sep 6, 2024 | 6.89 | 6.93 | 6.71 | 6.74 | 6.60 | -1.75% | 751,336 |
| Sep 5, 2024 | 6.81 | 6.90 | 6.81 | 6.86 | 6.72 | -1.29% | 255,491 |
| Sep 4, 2024 | 6.97 | 7.00 | 6.92 | 6.95 | 6.80 | 1.02% | 286,173 |
| Sep 3, 2024 | 7.04 | 7.05 | 6.84 | 6.88 | 6.74 | -2.41% | 208,539 |
| Aug 30, 2024 | 7.04 | 7.08 | 6.98 | 7.05 | 6.90 | 0.86% | 97,678 |
| Aug 29, 2024 | 7.04 | 7.07 | 6.97 | 6.99 | 6.84 | -0.14% | 80,271 |
| Aug 28, 2024 | 7.02 | 7.08 | 6.96 | 7.00 | 6.85 | -0.28% | 89,842 |
| Aug 27, 2024 | 7.05 | 7.08 | 6.99 | 7.02 | 6.87 | -0.28% | 126,375 |
| Aug 26, 2024 | 7.08 | 7.10 | 7.02 | 7.04 | 6.89 | -0.28% | 104,917 |
| Aug 23, 2024 | 7.05 | 7.11 | 7.00 | 7.06 | 6.91 | 1.15% | 109,068 |
| Aug 22, 2024 | 7.09 | 7.15 | 6.95 | 6.98 | 6.83 | -0.99% | 116,002 |
| Aug 21, 2024 | 7.07 | 7.10 | 7.02 | 7.05 | 6.90 | 0.28% | 154,299 |
| Aug 20, 2024 | 7.07 | 7.10 | 6.99 | 7.03 | 6.88 | 0.43% | 139,202 |
| Aug 19, 2024 | 6.97 | 7.10 | 6.94 | 7.00 | 6.85 | 0.57% | 137,354 |
| Aug 16, 2024 | 6.95 | 6.99 | 6.93 | 6.96 | 6.81 | 0.58% | 140,675 |
| Aug 15, 2024 | 6.90 | 6.94 | 6.88 | 6.92 | 6.77 | 1.69% | 119,385 |
| Aug 14, 2024 | 6.84 | 6.90 | 6.80 | 6.81 | 6.66 | -0.37% | 86,884 |
| Aug 13, 2024 | 6.70 | 6.85 | 6.70 | 6.83 | 6.69 | 2.32% | 139,220 |
| Aug 12, 2024 | 6.71 | 6.80 | 6.65 | 6.68 | 6.53 | -0.37% | 139,280 |
| Aug 9, 2024 | 6.63 | 6.71 | 6.55 | 6.70 | 6.56 | 0.75% | 106,419 |
| Aug 8, 2024 | 6.67 | 6.69 | 6.61 | 6.65 | 6.46 | 1.29% | 149,243 |
| Aug 7, 2024 | 6.63 | 6.73 | 6.57 | 6.57 | 6.38 | 0.08% | 122,529 |
| Aug 6, 2024 | 6.51 | 6.64 | 6.50 | 6.56 | 6.37 | 2.34% | 164,402 |
| Aug 5, 2024 | 6.41 | 6.54 | 6.35 | 6.41 | 6.23 | -4.47% | 154,509 |
| Aug 2, 2024 | 6.77 | 6.82 | 6.62 | 6.71 | 6.52 | -1.47% | 181,763 |
| Aug 1, 2024 | 6.87 | 6.93 | 6.80 | 6.81 | 6.62 | -0.87% | 115,423 |
| Jul 31, 2024 | 6.88 | 6.95 | 6.85 | 6.87 | 6.68 | 1.63% | 176,552 |
| Jul 30, 2024 | 6.86 | 6.88 | 6.75 | 6.76 | 6.57 | -0.44% | 119,552 |
| Jul 29, 2024 | 6.75 | 6.88 | 6.74 | 6.79 | 6.60 | 0.89% | 110,099 |
| Jul 26, 2024 | 6.80 | 6.82 | 6.73 | 6.73 | 6.54 | -0.66% | 120,256 |
| Jul 25, 2024 | 6.80 | 6.85 | 6.77 | 6.78 | 6.58 | -0.29% | 95,994 |
| Jul 24, 2024 | 6.93 | 6.94 | 6.77 | 6.80 | 6.60 | -2.23% | 158,767 |
| Jul 23, 2024 | 6.98 | 6.98 | 6.95 | 6.95 | 6.75 | -0.29% | 138,086 |
| Jul 22, 2024 | 6.95 | 6.98 | 6.95 | 6.97 | 6.77 | 0.58% | 272,843 |
| Jul 19, 2024 | 6.89 | 6.94 | 6.85 | 6.93 | 6.73 | 0.58% | 160,262 |
| Jul 18, 2024 | 7.05 | 7.10 | 6.84 | 6.89 | 6.70 | -2.13% | 182,456 |
| Jul 17, 2024 | 7.05 | 7.09 | 6.97 | 7.04 | 6.84 | -0.56% | 177,348 |
| Jul 16, 2024 | 7.08 | 7.13 | 7.03 | 7.08 | 6.88 | 0.14% | 112,820 |
| Jul 15, 2024 | 7.14 | 7.15 | 7.07 | 7.07 | 6.87 | -0.35% | 90,744 |