Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
6.83
+0.07 (1.04%)
Jan 17, 2025, 4:00 PM EST - Market closed
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.82 | 6.90 | 6.79 | 6.83 | 6.83 | 1.04% | 131,967 |
| Jan 16, 2025 | 6.80 | 6.83 | 6.73 | 6.76 | 6.76 | -0.29% | 239,315 |
| Jan 15, 2025 | 6.75 | 6.79 | 6.73 | 6.78 | 6.78 | 1.95% | 156,477 |
| Jan 14, 2025 | 6.71 | 6.75 | 6.64 | 6.65 | 6.65 | -0.45% | 155,137 |
| Jan 13, 2025 | 6.69 | 6.71 | 6.65 | 6.68 | 6.68 | -0.89% | 156,994 |
| Jan 10, 2025 | 6.78 | 6.81 | 6.68 | 6.74 | 6.74 | -0.59% | 197,635 |
| Jan 8, 2025 | 6.78 | 6.78 | 6.73 | 6.78 | 6.78 | 0.15% | 160,779 |
| Jan 7, 2025 | 6.89 | 6.89 | 6.76 | 6.77 | 6.77 | -1.02% | 167,494 |
| Jan 6, 2025 | 6.85 | 6.88 | 6.81 | 6.84 | 6.84 | 0.59% | 133,548 |
| Jan 3, 2025 | 6.76 | 6.80 | 6.74 | 6.80 | 6.80 | 1.34% | 116,782 |
| Jan 2, 2025 | 6.77 | 6.79 | 6.70 | 6.71 | 6.71 | -0.59% | 104,582 |
| Dec 31, 2024 | 6.79 | 6.80 | 6.69 | 6.75 | 6.75 | -0.30% | 416,928 |
| Dec 30, 2024 | 6.84 | 6.84 | 6.72 | 6.77 | 6.77 | -1.74% | 203,383 |
| Dec 27, 2024 | 6.93 | 7.05 | 6.87 | 6.89 | 6.84 | -1.29% | 96,959 |
| Dec 26, 2024 | 6.98 | 7.01 | 6.94 | 6.98 | 6.93 | 0.14% | 108,835 |
| Dec 24, 2024 | 6.95 | 6.97 | 6.91 | 6.97 | 6.92 | 1.01% | 107,336 |
| Dec 23, 2024 | 6.87 | 6.90 | 6.85 | 6.90 | 6.85 | 0.44% | 163,960 |
| Dec 20, 2024 | 6.75 | 6.92 | 6.72 | 6.87 | 6.82 | 1.18% | 204,188 |
| Dec 19, 2024 | 6.91 | 6.98 | 6.78 | 6.79 | 6.74 | -1.02% | 153,985 |
| Dec 18, 2024 | 7.03 | 7.04 | 6.83 | 6.86 | 6.81 | -2.42% | 164,976 |
| Dec 17, 2024 | 7.01 | 7.03 | 6.97 | 7.03 | 6.98 | - | 118,249 |
| Dec 16, 2024 | 7.07 | 7.10 | 7.00 | 7.03 | 6.98 | -0.64% | 103,240 |
| Dec 13, 2024 | 7.10 | 7.14 | 7.05 | 7.08 | 7.02 | -0.91% | 104,392 |
| Dec 12, 2024 | 7.17 | 7.22 | 7.14 | 7.14 | 7.04 | -0.70% | 115,855 |
| Dec 11, 2024 | 7.21 | 7.23 | 7.16 | 7.19 | 7.09 | 0.42% | 102,896 |
| Dec 10, 2024 | 7.19 | 7.26 | 7.15 | 7.16 | 7.06 | -0.69% | 127,281 |
| Dec 9, 2024 | 7.26 | 7.28 | 7.20 | 7.21 | 7.11 | -0.28% | 169,696 |
| Dec 6, 2024 | 7.22 | 7.25 | 7.22 | 7.23 | 7.13 | 0.28% | 71,648 |
| Dec 5, 2024 | 7.21 | 7.24 | 7.18 | 7.21 | 7.11 | 0.42% | 101,586 |
| Dec 4, 2024 | 7.16 | 7.20 | 7.16 | 7.18 | 7.08 | 0.28% | 129,155 |
| Dec 3, 2024 | 7.08 | 7.16 | 7.07 | 7.16 | 7.06 | 1.20% | 150,537 |
| Dec 2, 2024 | 7.07 | 7.08 | 7.05 | 7.08 | 6.97 | 0.07% | 115,928 |
| Nov 29, 2024 | 7.01 | 7.09 | 7.01 | 7.07 | 6.97 | 0.86% | 78,518 |
| Nov 27, 2024 | 7.02 | 7.05 | 7.00 | 7.01 | 6.91 | -0.14% | 139,429 |
| Nov 26, 2024 | 7.05 | 7.05 | 6.99 | 7.02 | 6.92 | 0.14% | 145,516 |
| Nov 25, 2024 | 7.03 | 7.12 | 6.99 | 7.01 | 6.91 | -0.14% | 215,690 |
| Nov 22, 2024 | 7.00 | 7.05 | 6.96 | 7.02 | 6.92 | 0.72% | 173,110 |
| Nov 21, 2024 | 7.00 | 7.00 | 6.93 | 6.97 | 6.87 | 0.14% | 301,909 |
| Nov 20, 2024 | 6.98 | 7.00 | 6.93 | 6.96 | 6.86 | 0.29% | 168,685 |
| Nov 19, 2024 | 6.92 | 6.96 | 6.88 | 6.94 | 6.84 | 0.14% | 253,292 |
| Nov 18, 2024 | 6.86 | 6.94 | 6.83 | 6.93 | 6.83 | 1.17% | 165,458 |
| Nov 15, 2024 | 6.90 | 6.92 | 6.84 | 6.85 | 6.75 | -1.58% | 155,721 |
| Nov 14, 2024 | 6.96 | 7.00 | 6.93 | 6.96 | 6.86 | -0.14% | 241,465 |
| Nov 13, 2024 | 6.89 | 7.07 | 6.88 | 6.97 | 6.87 | -1.27% | 235,855 |
| Nov 12, 2024 | 7.16 | 7.17 | 7.05 | 7.06 | 6.91 | -1.40% | 166,462 |
| Nov 11, 2024 | 7.15 | 7.22 | 7.13 | 7.16 | 7.01 | 0.14% | 131,896 |
| Nov 8, 2024 | 7.14 | 7.17 | 7.13 | 7.15 | 7.00 | 0.14% | 142,211 |
| Nov 7, 2024 | 7.10 | 7.15 | 7.08 | 7.14 | 6.99 | 1.42% | 128,254 |
| Nov 6, 2024 | 7.06 | 7.11 | 7.02 | 7.04 | 6.89 | 1.00% | 188,589 |
| Nov 5, 2024 | 6.91 | 6.97 | 6.91 | 6.97 | 6.82 | 1.23% | 94,347 |
| Nov 4, 2024 | 6.92 | 6.95 | 6.88 | 6.89 | 6.74 | -0.36% | 107,558 |
| Nov 1, 2024 | 6.93 | 6.95 | 6.89 | 6.91 | 6.76 | 0.14% | 228,055 |
| Oct 31, 2024 | 7.03 | 7.03 | 6.87 | 6.90 | 6.75 | -1.57% | 176,870 |
| Oct 30, 2024 | 7.07 | 7.09 | 6.96 | 7.01 | 6.86 | -0.64% | 152,872 |
| Oct 29, 2024 | 7.15 | 7.15 | 7.05 | 7.06 | 6.91 | -1.05% | 157,476 |
| Oct 28, 2024 | 7.19 | 7.24 | 7.11 | 7.13 | 6.98 | -0.35% | 76,466 |
| Oct 25, 2024 | 7.16 | 7.20 | 7.10 | 7.16 | 7.00 | 0.49% | 222,789 |
| Oct 24, 2024 | 7.17 | 7.24 | 7.05 | 7.12 | 6.97 | -0.14% | 215,309 |
| Oct 23, 2024 | 7.25 | 7.26 | 7.11 | 7.13 | 6.98 | -1.52% | 161,723 |
| Oct 22, 2024 | 7.24 | 7.28 | 7.20 | 7.24 | 7.09 | - | 139,317 |
| Oct 21, 2024 | 7.22 | 7.26 | 7.18 | 7.24 | 7.09 | 0.56% | 105,224 |
| Oct 18, 2024 | 7.22 | 7.25 | 7.18 | 7.20 | 7.05 | 0.07% | 135,928 |
| Oct 17, 2024 | 7.27 | 7.27 | 7.18 | 7.20 | 7.04 | -0.48% | 106,282 |
| Oct 16, 2024 | 7.20 | 7.23 | 7.15 | 7.23 | 7.08 | 0.42% | 101,945 |
| Oct 15, 2024 | 7.29 | 7.32 | 7.18 | 7.20 | 7.05 | -1.77% | 108,088 |
| Oct 14, 2024 | 7.34 | 7.35 | 7.30 | 7.33 | 7.12 | 0.55% | 101,833 |
| Oct 11, 2024 | 7.27 | 7.33 | 7.25 | 7.29 | 7.09 | 0.55% | 127,949 |
| Oct 10, 2024 | 7.34 | 7.34 | 7.22 | 7.25 | 7.05 | -0.96% | 120,074 |
| Oct 9, 2024 | 7.19 | 7.34 | 7.15 | 7.32 | 7.12 | 1.81% | 229,072 |
| Oct 8, 2024 | 7.23 | 7.23 | 7.17 | 7.19 | 6.99 | 0.14% | 130,680 |
| Oct 7, 2024 | 7.20 | 7.29 | 7.16 | 7.18 | 6.98 | 0.14% | 421,246 |
| Oct 4, 2024 | 7.17 | 7.20 | 7.13 | 7.17 | 6.97 | 1.41% | 226,277 |
| Oct 3, 2024 | 7.10 | 7.10 | 7.04 | 7.07 | 6.87 | -0.84% | 109,064 |
| Oct 2, 2024 | 7.08 | 7.13 | 7.05 | 7.13 | 6.93 | 0.56% | 128,732 |
| Oct 1, 2024 | 7.19 | 7.19 | 7.05 | 7.09 | 6.89 | -1.12% | 224,944 |
| Sep 30, 2024 | 7.16 | 7.17 | 7.10 | 7.17 | 6.97 | 0.14% | 142,718 |
| Sep 27, 2024 | 7.09 | 7.17 | 7.03 | 7.16 | 6.96 | 0.56% | 239,567 |
| Sep 26, 2024 | 7.10 | 7.13 | 7.09 | 7.12 | 6.92 | 0.35% | 241,959 |
| Sep 25, 2024 | 7.13 | 7.14 | 7.05 | 7.10 | 6.90 | -0.49% | 193,478 |
| Sep 24, 2024 | 7.07 | 7.13 | 6.99 | 7.13 | 6.93 | 1.21% | 218,942 |
| Sep 23, 2024 | 7.01 | 7.06 | 6.99 | 7.05 | 6.85 | 0.79% | 162,122 |
| Sep 20, 2024 | 7.01 | 7.04 | 6.98 | 6.99 | 6.79 | - | 134,086 |
| Sep 19, 2024 | 7.00 | 7.04 | 6.96 | 6.99 | 6.79 | 1.30% | 203,162 |
| Sep 18, 2024 | 6.95 | 6.98 | 6.88 | 6.90 | 6.71 | -0.14% | 297,005 |
| Sep 17, 2024 | 6.96 | 6.99 | 6.91 | 6.91 | 6.72 | 0.14% | 182,036 |
| Sep 16, 2024 | 6.93 | 6.93 | 6.85 | 6.90 | 6.71 | - | 179,178 |
| Sep 13, 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.71 | -0.14% | 129,558 |
| Sep 12, 2024 | 6.95 | 6.95 | 6.87 | 6.91 | 6.67 | 0.29% | 1,597,178 |
| Sep 11, 2024 | 6.91 | 6.95 | 6.83 | 6.89 | 6.65 | 0.29% | 146,426 |
| Sep 10, 2024 | 6.91 | 6.92 | 6.82 | 6.87 | 6.63 | -0.15% | 234,510 |
| Sep 9, 2024 | 6.82 | 6.90 | 6.77 | 6.88 | 6.64 | 2.08% | 313,973 |
| Sep 6, 2024 | 6.89 | 6.93 | 6.71 | 6.74 | 6.50 | -1.75% | 751,336 |
| Sep 5, 2024 | 6.81 | 6.90 | 6.81 | 6.86 | 6.62 | -1.29% | 255,491 |
| Sep 4, 2024 | 6.97 | 7.00 | 6.92 | 6.95 | 6.71 | 1.02% | 286,173 |
| Sep 3, 2024 | 7.04 | 7.05 | 6.84 | 6.88 | 6.64 | -2.41% | 208,539 |
| Aug 30, 2024 | 7.04 | 7.08 | 6.98 | 7.05 | 6.80 | 0.86% | 97,678 |
| Aug 29, 2024 | 7.04 | 7.07 | 6.97 | 6.99 | 6.75 | -0.14% | 80,271 |
| Aug 28, 2024 | 7.02 | 7.08 | 6.96 | 7.00 | 6.76 | -0.28% | 89,842 |
| Aug 27, 2024 | 7.05 | 7.08 | 6.99 | 7.02 | 6.77 | -0.28% | 126,375 |
| Aug 26, 2024 | 7.08 | 7.10 | 7.02 | 7.04 | 6.79 | -0.28% | 104,917 |