Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.05
-0.17 (-2.35%)
Mar 27, 2026, 3:24 PM EDT - Market open
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.16 | 7.16 | 7.05 | 7.07 | - | -2.08% | 107,250 |
| Mar 26, 2026 | 7.33 | 7.33 | 7.21 | 7.22 | 7.22 | -2.30% | 271,292 |
| Mar 25, 2026 | 7.29 | 7.51 | 7.29 | 7.39 | 7.39 | 1.51% | 198,832 |
| Mar 24, 2026 | 7.22 | 7.31 | 7.13 | 7.28 | 7.28 | -0.55% | 172,337 |
| Mar 23, 2026 | 7.41 | 7.46 | 7.30 | 7.32 | 7.32 | -0.14% | 214,191 |
| Mar 20, 2026 | 7.47 | 7.56 | 7.26 | 7.33 | 7.33 | -1.87% | 239,225 |
| Mar 19, 2026 | 7.44 | 7.48 | 7.39 | 7.47 | 7.47 | -0.40% | 165,369 |
| Mar 18, 2026 | 7.51 | 7.57 | 7.48 | 7.50 | 7.50 | -0.60% | 201,156 |
| Mar 17, 2026 | 7.51 | 7.58 | 7.51 | 7.55 | 7.55 | 1.00% | 116,545 |
| Mar 16, 2026 | 7.41 | 7.58 | 7.41 | 7.47 | 7.47 | 1.08% | 125,957 |
| Mar 13, 2026 | 7.51 | 7.67 | 7.36 | 7.39 | 7.39 | -1.99% | 76,691 |
| Mar 12, 2026 | 7.54 | 7.70 | 7.51 | 7.54 | 7.49 | -2.01% | 153,742 |
| Mar 11, 2026 | 7.65 | 7.70 | 7.61 | 7.70 | 7.64 | 1.65% | 112,691 |
| Mar 10, 2026 | 7.54 | 7.70 | 7.50 | 7.57 | 7.52 | 0.26% | 162,245 |
| Mar 9, 2026 | 7.42 | 7.58 | 7.25 | 7.55 | 7.50 | -0.26% | 137,983 |
| Mar 6, 2026 | 7.64 | 7.77 | 7.55 | 7.57 | 7.52 | -2.20% | 119,163 |
| Mar 5, 2026 | 7.88 | 7.89 | 7.62 | 7.74 | 7.69 | -2.64% | 271,800 |
| Mar 4, 2026 | 8.05 | 8.10 | 7.94 | 7.95 | 7.90 | -1.00% | 179,490 |
| Mar 3, 2026 | 8.06 | 8.08 | 7.89 | 8.03 | 7.98 | -1.83% | 124,795 |
| Mar 2, 2026 | 8.14 | 8.23 | 8.05 | 8.18 | 8.13 | -0.12% | 343,402 |
| Feb 27, 2026 | 8.21 | 8.26 | 8.18 | 8.19 | 8.14 | -1.21% | 134,334 |
| Feb 26, 2026 | 8.34 | 8.34 | 8.21 | 8.29 | 8.24 | -0.60% | 118,254 |
| Feb 25, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.28 | 0.72% | 168,052 |
| Feb 24, 2026 | 8.19 | 8.29 | 8.18 | 8.28 | 8.23 | 1.22% | 160,274 |
| Feb 23, 2026 | 8.19 | 8.22 | 8.15 | 8.18 | 8.13 | -0.12% | 158,844 |
| Feb 20, 2026 | 8.10 | 8.19 | 8.10 | 8.19 | 8.14 | 1.24% | 155,165 |
| Feb 19, 2026 | 8.03 | 8.12 | 7.95 | 8.09 | 8.04 | -0.49% | 161,364 |
| Feb 18, 2026 | 8.13 | 8.16 | 8.08 | 8.13 | 8.08 | 0.49% | 165,243 |
| Feb 17, 2026 | 8.11 | 8.15 | 8.04 | 8.09 | 8.04 | -0.25% | 110,832 |
| Feb 13, 2026 | 8.11 | 8.16 | 8.06 | 8.11 | 8.06 | -0.86% | 80,641 |
| Feb 12, 2026 | 8.24 | 8.27 | 8.15 | 8.18 | 8.08 | -0.37% | 174,194 |
| Feb 11, 2026 | 8.21 | 8.25 | 8.14 | 8.21 | 8.11 | 0.12% | 161,474 |
| Feb 10, 2026 | 8.13 | 8.20 | 8.09 | 8.20 | 8.10 | 1.11% | 312,669 |
| Feb 9, 2026 | 7.96 | 8.18 | 7.94 | 8.11 | 8.01 | 1.76% | 308,795 |
| Feb 6, 2026 | 7.87 | 7.99 | 7.87 | 7.97 | 7.87 | 1.27% | 167,082 |
| Feb 5, 2026 | 7.92 | 7.94 | 7.86 | 7.87 | 7.77 | -1.50% | 192,925 |
| Feb 4, 2026 | 8.01 | 8.07 | 7.89 | 7.99 | 7.89 | 0.13% | 271,514 |
| Feb 3, 2026 | 8.00 | 8.05 | 7.90 | 7.98 | 7.88 | -0.37% | 290,315 |
| Feb 2, 2026 | 8.00 | 8.05 | 8.00 | 8.01 | 7.91 | - | 142,090 |
| Jan 30, 2026 | 8.03 | 8.07 | 7.95 | 8.01 | 7.91 | -0.74% | 95,933 |
| Jan 29, 2026 | 8.01 | 8.08 | 7.95 | 8.07 | 7.97 | 0.50% | 214,742 |
| Jan 28, 2026 | 8.00 | 8.05 | 7.98 | 8.03 | 7.93 | 0.63% | 253,622 |
| Jan 27, 2026 | 7.96 | 8.00 | 7.95 | 7.98 | 7.88 | 0.25% | 140,962 |
| Jan 26, 2026 | 7.94 | 7.97 | 7.89 | 7.96 | 7.86 | 0.13% | 135,280 |
| Jan 23, 2026 | 7.92 | 7.95 | 7.89 | 7.95 | 7.85 | 0.51% | 102,548 |
| Jan 22, 2026 | 7.88 | 7.94 | 7.87 | 7.91 | 7.81 | 0.76% | 247,891 |
| Jan 21, 2026 | 7.79 | 7.86 | 7.74 | 7.85 | 7.75 | 1.68% | 243,090 |
| Jan 20, 2026 | 7.72 | 7.80 | 7.65 | 7.72 | 7.62 | -1.53% | 168,999 |
| Jan 16, 2026 | 7.84 | 7.90 | 7.80 | 7.84 | 7.74 | 0.13% | 74,904 |
| Jan 15, 2026 | 7.83 | 7.86 | 7.82 | 7.83 | 7.73 | 0.51% | 103,464 |