Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.69
+0.06 (0.79%)
Nov 4, 2026, 4:00 PM EST - Market closed
CHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.73 | 7.80 | 7.66 | 7.69 | 7.69 | 0.85% | 82,209 |
| Nov 3, 2026 | 7.63 | 7.65 | 7.51 | 7.63 | 7.63 | -0.20% | 67,559 |
| Nov 2, 2026 | 7.84 | 7.84 | 7.64 | 7.64 | 7.64 | -1.42% | 196,357 |
| Oct 30, 2026 | 7.78 | 7.82 | 7.69 | 7.75 | 7.75 | -1.52% | 47,544 |
| Oct 29, 2026 | 7.93 | 7.94 | 7.83 | 7.87 | 7.87 | -0.51% | 125,914 |
| Oct 28, 2026 | 7.90 | 7.94 | 7.84 | 7.91 | 7.91 | 0.38% | 88,576 |
| Oct 27, 2026 | 7.82 | 7.89 | 7.76 | 7.88 | 7.88 | 1.42% | 265,136 |
| Oct 26, 2026 | 7.74 | 7.82 | 7.68 | 7.77 | 7.77 | 0.78% | 878,725 |
| Oct 23, 2026 | 7.80 | 7.80 | 7.70 | 7.71 | 7.71 | -0.84% | 115,833 |
| Oct 22, 2026 | 7.78 | 7.83 | 7.71 | 7.78 | 7.78 | -1.33% | 148,729 |
| Oct 21, 2026 | 7.89 | 7.89 | 7.77 | 7.88 | 7.88 | 0.90% | 238,384 |
| Oct 20, 2026 | 7.82 | 7.87 | 7.75 | 7.81 | 7.81 | 0.39% | 177,740 |
| Oct 19, 2026 | 7.84 | 7.88 | 7.76 | 7.78 | 7.78 | - | 152,277 |
| Oct 16, 2026 | 7.98 | 7.99 | 7.77 | 7.78 | 7.78 | -2.26% | 124,892 |
| Oct 15, 2026 | 7.92 | 8.01 | 7.85 | 7.96 | 7.96 | -0.19% | 112,105 |
| Oct 14, 2026 | 7.92 | 8.03 | 7.87 | 7.98 | 7.98 | 0.06% | 294,830 |
| Oct 13, 2026 | 8.00 | 8.05 | 7.97 | 8.03 | 7.97 | 0.25% | 219,939 |
| Oct 12, 2026 | 8.05 | 8.10 | 8.01 | 8.01 | 7.95 | -0.74% | 90,600 |
| Oct 9, 2026 | 8.05 | 8.10 | 8.05 | 8.07 | 8.01 | 0.25% | 235,696 |
| Oct 8, 2026 | 8.14 | 8.14 | 7.96 | 8.05 | 7.99 | -0.98% | 262,213 |
| Oct 7, 2026 | 8.20 | 8.20 | 8.09 | 8.13 | 8.07 | -0.49% | 311,792 |
| Oct 6, 2026 | 8.02 | 8.19 | 8.02 | 8.17 | 8.11 | 1.87% | 189,676 |
| Oct 5, 2026 | 8.13 | 8.25 | 7.96 | 8.02 | 7.96 | 0.25% | 260,784 |
| Oct 2, 2026 | 8.00 | 8.12 | 7.98 | 8.00 | 7.94 | 0.25% | 215,045 |
| Oct 1, 2026 | 8.04 | 8.05 | 7.91 | 7.98 | 7.92 | -1.12% | 260,961 |
| Sep 30, 2026 | 8.11 | 8.11 | 7.94 | 8.07 | 8.01 | -0.62% | 263,080 |
| Sep 29, 2026 | 8.15 | 8.15 | 8.03 | 8.12 | 8.06 | -0.25% | 213,862 |
| Sep 28, 2026 | 8.23 | 8.24 | 8.03 | 8.14 | 8.08 | -1.45% | 468,688 |
| Sep 25, 2026 | 8.23 | 8.27 | 8.16 | 8.26 | 8.20 | 0.24% | 190,535 |
| Sep 24, 2026 | 8.28 | 8.34 | 8.12 | 8.24 | 8.18 | -0.96% | 164,791 |
| Sep 23, 2026 | 8.35 | 8.36 | 8.28 | 8.32 | 8.26 | -1.42% | 187,327 |
| Sep 22, 2026 | 8.36 | 8.47 | 8.33 | 8.44 | 8.38 | 1.08% | 124,576 |
| Sep 21, 2026 | 8.32 | 8.35 | 8.24 | 8.35 | 8.29 | 1.71% | 168,956 |
| Sep 18, 2026 | 8.10 | 8.35 | 8.10 | 8.21 | 8.15 | 0.61% | 142,002 |
| Sep 17, 2026 | 8.12 | 8.26 | 8.12 | 8.16 | 8.10 | 1.37% | 81,404 |
| Sep 16, 2026 | 8.14 | 8.25 | 8.03 | 8.05 | 7.99 | -0.37% | 107,427 |
| Sep 15, 2026 | 8.21 | 8.21 | 8.03 | 8.08 | 8.02 | -1.58% | 301,389 |
| Sep 14, 2026 | 8.25 | 8.25 | 8.11 | 8.21 | 8.15 | -1.91% | 147,940 |
| Sep 11, 2026 | 8.49 | 8.50 | 8.37 | 8.43 | 8.31 | 0.60% | 130,283 |
| Sep 10, 2026 | 8.55 | 8.55 | 8.31 | 8.38 | 8.26 | -2.33% | 102,939 |
| Sep 9, 2026 | 8.56 | 8.61 | 8.52 | 8.58 | 8.46 | -0.35% | 85,076 |
| Sep 8, 2026 | 8.57 | 8.64 | 8.56 | 8.61 | 8.48 | 0.47% | 148,153 |
| Sep 4, 2026 | 8.55 | 8.58 | 8.49 | 8.57 | 8.45 | 0.12% | 96,038 |
| Sep 3, 2026 | 8.58 | 8.59 | 8.48 | 8.56 | 8.44 | 0.12% | 151,980 |
| Sep 2, 2026 | 8.35 | 8.58 | 8.35 | 8.55 | 8.43 | 1.91% | 284,552 |
| Sep 1, 2026 | 8.40 | 8.45 | 8.36 | 8.39 | 8.27 | -0.59% | 126,341 |
| Aug 31, 2026 | 8.48 | 8.51 | 8.41 | 8.44 | 8.32 | -1.17% | 199,472 |
| Aug 28, 2026 | 8.55 | 8.58 | 8.50 | 8.54 | 8.42 | -0.23% | 85,159 |
| Aug 27, 2026 | 8.58 | 8.58 | 8.55 | 8.56 | 8.44 | 0.23% | 46,843 |
| Aug 26, 2026 | 8.54 | 8.57 | 8.51 | 8.54 | 8.42 | - | 51,248 |