Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
8.82
+0.06 (0.68%)
Jul 6, 2026, 4:00 PM EDT - Market closed
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8.78 | 8.87 | 8.78 | 8.82 | 8.82 | 0.68% | 199,976 |
| Jul 2, 2026 | 8.93 | 8.98 | 8.74 | 8.76 | 8.76 | -1.13% | 174,537 |
| Jul 1, 2026 | 8.88 | 8.94 | 8.80 | 8.86 | 8.86 | -0.56% | 154,471 |
| Jun 30, 2026 | 8.75 | 8.92 | 8.74 | 8.91 | 8.91 | 1.60% | 233,686 |
| Jun 29, 2026 | 8.75 | 8.81 | 8.70 | 8.77 | 8.77 | 0.34% | 144,046 |
| Jun 26, 2026 | 8.67 | 8.83 | 8.67 | 8.74 | 8.74 | - | 92,079 |
| Jun 25, 2026 | 8.77 | 8.84 | 8.74 | 8.74 | 8.74 | 0.11% | 118,861 |
| Jun 24, 2026 | 8.79 | 8.85 | 8.73 | 8.73 | 8.73 | -1.13% | 151,093 |
| Jun 23, 2026 | 8.85 | 8.92 | 8.69 | 8.83 | 8.83 | -1.78% | 285,869 |
| Jun 22, 2026 | 9.05 | 9.18 | 8.95 | 8.99 | 8.99 | - | 207,018 |
| Jun 18, 2026 | 8.96 | 8.99 | 8.82 | 8.99 | 8.99 | 2.39% | 250,367 |
| Jun 17, 2026 | 8.89 | 8.98 | 8.76 | 8.78 | 8.78 | -1.57% | 236,528 |
| Jun 16, 2026 | 8.82 | 8.92 | 8.80 | 8.92 | 8.92 | 1.13% | 187,539 |
| Jun 15, 2026 | 8.78 | 8.90 | 8.78 | 8.82 | 8.82 | 1.38% | 144,080 |
| Jun 12, 2026 | 8.63 | 8.72 | 8.46 | 8.70 | 8.70 | 1.28% | 155,200 |
| Jun 11, 2026 | 8.62 | 8.64 | 8.45 | 8.64 | 8.59 | 0.82% | 204,463 |
| Jun 10, 2026 | 8.55 | 8.64 | 8.53 | 8.57 | 8.52 | -0.58% | 199,273 |
| Jun 9, 2026 | 8.71 | 8.79 | 8.46 | 8.62 | 8.57 | 0.12% | 477,904 |
| Jun 8, 2026 | 8.57 | 8.90 | 8.46 | 8.61 | 8.56 | -1.26% | 239,371 |
| Jun 5, 2026 | 8.95 | 8.97 | 8.64 | 8.72 | 8.67 | -3.43% | 344,218 |
| Jun 4, 2026 | 9.05 | 9.08 | 9.00 | 9.03 | 8.98 | -0.44% | 151,298 |
| Jun 3, 2026 | 9.09 | 9.12 | 9.04 | 9.07 | 9.02 | -0.87% | 214,769 |
| Jun 2, 2026 | 9.06 | 9.16 | 9.05 | 9.15 | 9.10 | 0.66% | 168,422 |
| Jun 1, 2026 | 9.11 | 9.12 | 9.01 | 9.09 | 9.04 | -0.33% | 223,082 |
| May 29, 2026 | 9.06 | 9.15 | 9.06 | 9.12 | 9.07 | 0.77% | 302,379 |
| May 28, 2026 | 8.99 | 9.06 | 8.89 | 9.05 | 9.00 | 0.78% | 202,402 |
| May 27, 2026 | 8.90 | 9.00 | 8.90 | 8.98 | 8.93 | 1.81% | 231,255 |
| May 26, 2026 | 8.72 | 8.86 | 8.72 | 8.82 | 8.77 | 1.97% | 159,175 |
| May 22, 2026 | 8.54 | 8.75 | 8.54 | 8.65 | 8.60 | 0.46% | 206,205 |
| May 21, 2026 | 8.43 | 8.61 | 8.42 | 8.61 | 8.56 | 1.89% | 260,600 |
| May 20, 2026 | 8.35 | 8.47 | 8.34 | 8.45 | 8.40 | 1.68% | 127,714 |
| May 19, 2026 | 8.36 | 8.41 | 8.31 | 8.31 | 8.26 | -1.83% | 234,126 |
| May 18, 2026 | 8.63 | 8.63 | 8.42 | 8.47 | 8.42 | -2.03% | 220,875 |
| May 15, 2026 | 8.70 | 8.80 | 8.62 | 8.64 | 8.59 | -2.92% | 253,519 |
| May 14, 2026 | 8.78 | 8.93 | 8.78 | 8.90 | 8.85 | 1.71% | 141,624 |
| May 13, 2026 | 8.82 | 8.84 | 8.77 | 8.80 | 8.70 | 0.23% | 163,895 |
| May 12, 2026 | 8.76 | 8.79 | 8.62 | 8.78 | 8.68 | -0.57% | 301,323 |
| May 11, 2026 | 8.78 | 8.87 | 8.74 | 8.83 | 8.73 | 0.46% | 161,779 |
| May 8, 2026 | 8.77 | 8.79 | 8.73 | 8.79 | 8.69 | 0.80% | 131,169 |
| May 7, 2026 | 8.80 | 8.80 | 8.67 | 8.72 | 8.62 | -0.23% | 171,190 |
| May 6, 2026 | 8.58 | 8.77 | 8.54 | 8.74 | 8.64 | 2.94% | 278,813 |
| May 5, 2026 | 8.41 | 8.51 | 8.41 | 8.49 | 8.39 | 1.31% | 128,155 |
| May 4, 2026 | 8.37 | 8.39 | 8.30 | 8.38 | 8.28 | 0.36% | 185,367 |
| May 1, 2026 | 8.34 | 8.41 | 8.33 | 8.35 | 8.25 | 0.60% | 118,153 |
| Apr 30, 2026 | 8.23 | 8.36 | 7.90 | 8.30 | 8.21 | 0.97% | 495,849 |
| Apr 29, 2026 | 8.22 | 8.27 | 8.19 | 8.22 | 8.13 | -0.48% | 108,362 |
| Apr 28, 2026 | 8.22 | 8.27 | 8.11 | 8.26 | 8.17 | -0.24% | 163,503 |
| Apr 27, 2026 | 8.23 | 8.30 | 8.22 | 8.28 | 8.19 | 0.85% | 94,239 |
| Apr 24, 2026 | 8.14 | 8.25 | 8.14 | 8.21 | 8.12 | 1.11% | 129,434 |
| Apr 23, 2026 | 8.11 | 8.20 | 8.05 | 8.12 | 8.03 | 0.25% | 217,969 |