Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
8.97
+0.15 (1.70%)
At close: May 27, 2026, 4:00 PM EDT
8.98
+0.01 (0.11%)
After-hours: May 27, 2026, 4:10 PM EDT
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.90 | 9.00 | 8.90 | 8.98 | 8.98 | 1.81% | 231,255 |
| May 26, 2026 | 8.72 | 8.86 | 8.72 | 8.82 | 8.82 | 1.97% | 159,175 |
| May 22, 2026 | 8.54 | 8.75 | 8.54 | 8.65 | 8.65 | 0.46% | 206,205 |
| May 21, 2026 | 8.43 | 8.61 | 8.42 | 8.61 | 8.61 | 1.89% | 260,397 |
| May 20, 2026 | 8.35 | 8.47 | 8.34 | 8.45 | 8.45 | 1.68% | 127,714 |
| May 19, 2026 | 8.36 | 8.41 | 8.31 | 8.31 | 8.31 | -1.83% | 233,158 |
| May 18, 2026 | 8.63 | 8.63 | 8.42 | 8.47 | 8.47 | -2.03% | 220,875 |
| May 15, 2026 | 8.70 | 8.80 | 8.62 | 8.64 | 8.64 | -2.92% | 253,519 |
| May 14, 2026 | 8.78 | 8.93 | 8.78 | 8.90 | 8.90 | 1.71% | 141,624 |
| May 13, 2026 | 8.82 | 8.84 | 8.77 | 8.80 | 8.75 | 0.23% | 163,895 |
| May 12, 2026 | 8.76 | 8.79 | 8.62 | 8.78 | 8.73 | -0.57% | 301,323 |
| May 11, 2026 | 8.78 | 8.87 | 8.74 | 8.83 | 8.78 | 0.46% | 161,779 |
| May 8, 2026 | 8.77 | 8.79 | 8.73 | 8.79 | 8.74 | 0.80% | 131,169 |
| May 7, 2026 | 8.80 | 8.80 | 8.67 | 8.72 | 8.67 | -0.23% | 171,190 |
| May 6, 2026 | 8.58 | 8.77 | 8.54 | 8.74 | 8.69 | 2.94% | 278,813 |
| May 5, 2026 | 8.41 | 8.51 | 8.41 | 8.49 | 8.44 | 1.31% | 128,155 |
| May 4, 2026 | 8.37 | 8.39 | 8.30 | 8.38 | 8.33 | 0.36% | 185,367 |
| May 1, 2026 | 8.34 | 8.41 | 8.33 | 8.35 | 8.30 | 0.60% | 118,153 |
| Apr 30, 2026 | 8.23 | 8.36 | 7.90 | 8.30 | 8.25 | 0.97% | 495,849 |
| Apr 29, 2026 | 8.22 | 8.27 | 8.19 | 8.22 | 8.17 | -0.48% | 108,362 |
| Apr 28, 2026 | 8.22 | 8.27 | 8.11 | 8.26 | 8.21 | -0.24% | 163,503 |
| Apr 27, 2026 | 8.23 | 8.30 | 8.22 | 8.28 | 8.23 | 0.85% | 94,239 |
| Apr 24, 2026 | 8.14 | 8.25 | 8.14 | 8.21 | 8.16 | 1.11% | 129,434 |
| Apr 23, 2026 | 8.11 | 8.20 | 8.05 | 8.12 | 8.07 | 0.25% | 217,969 |
| Apr 22, 2026 | 8.09 | 8.15 | 8.04 | 8.10 | 8.05 | 0.75% | 137,015 |
| Apr 21, 2026 | 8.21 | 8.22 | 8.02 | 8.04 | 7.99 | -1.35% | 288,324 |
| Apr 20, 2026 | 8.16 | 8.22 | 8.10 | 8.15 | 8.10 | 0.25% | 144,423 |
| Apr 17, 2026 | 8.15 | 8.22 | 8.10 | 8.13 | 8.08 | 0.74% | 201,142 |
| Apr 16, 2026 | 8.02 | 8.10 | 8.02 | 8.07 | 8.02 | 0.44% | 106,744 |
| Apr 15, 2026 | 7.97 | 8.05 | 7.97 | 8.04 | 7.99 | -0.06% | 178,554 |
| Apr 14, 2026 | 7.90 | 8.06 | 7.90 | 8.04 | 7.99 | 2.42% | 182,354 |
| Apr 13, 2026 | 7.70 | 7.90 | 7.69 | 7.90 | 7.81 | 2.33% | 116,328 |
| Apr 10, 2026 | 7.85 | 7.90 | 7.71 | 7.72 | 7.63 | -1.40% | 386,018 |
| Apr 9, 2026 | 7.74 | 7.88 | 7.74 | 7.83 | 7.74 | 0.64% | 369,480 |
| Apr 8, 2026 | 7.78 | 7.86 | 7.73 | 7.78 | 7.69 | 4.01% | 318,308 |
| Apr 7, 2026 | 7.46 | 7.49 | 7.35 | 7.48 | 7.39 | 0.27% | 262,105 |
| Apr 6, 2026 | 7.45 | 7.53 | 7.40 | 7.46 | 7.37 | -0.27% | 229,946 |
| Apr 2, 2026 | 7.29 | 7.49 | 7.17 | 7.48 | 7.39 | 0.40% | 297,812 |
| Apr 1, 2026 | 7.25 | 7.51 | 7.20 | 7.45 | 7.36 | 2.62% | 388,968 |
| Mar 31, 2026 | 7.00 | 7.31 | 7.00 | 7.26 | 7.17 | 3.71% | 310,273 |
| Mar 30, 2026 | 7.04 | 7.13 | 6.98 | 7.00 | 6.92 | -0.43% | 333,123 |
| Mar 27, 2026 | 7.16 | 7.16 | 7.03 | 7.03 | 6.95 | -2.63% | 261,456 |
| Mar 26, 2026 | 7.33 | 7.33 | 7.21 | 7.22 | 7.13 | -2.30% | 271,292 |
| Mar 25, 2026 | 7.29 | 7.51 | 7.29 | 7.39 | 7.30 | 1.51% | 198,832 |
| Mar 24, 2026 | 7.22 | 7.31 | 7.13 | 7.28 | 7.19 | -0.55% | 172,337 |
| Mar 23, 2026 | 7.41 | 7.46 | 7.30 | 7.32 | 7.23 | -0.14% | 214,206 |
| Mar 20, 2026 | 7.47 | 7.56 | 7.26 | 7.33 | 7.24 | -1.87% | 239,225 |
| Mar 19, 2026 | 7.44 | 7.48 | 7.39 | 7.47 | 7.38 | -0.40% | 165,369 |
| Mar 18, 2026 | 7.51 | 7.57 | 7.48 | 7.50 | 7.41 | -0.60% | 201,156 |
| Mar 17, 2026 | 7.51 | 7.58 | 7.51 | 7.55 | 7.45 | 1.00% | 116,545 |