Wednesday, November 25, 2009, 11:10am EST - Canadian Markets close in 4 hours and 50 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Calamos Global Dynamic Income Fund (CHW)

 At 10:49 EST: 7.766 USD  Up 0.036 (0.47%)  
MORE ON CHW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 7.70 7.76 7.67 7.73 251,000 7.73
23-Nov-09 7.79 7.82 7.65 7.71 304,100 7.71
20-Nov-09 7.64 7.77 7.58 7.74 331,800 7.74
19-Nov-09 7.57 7.74 7.52 7.67 495,200 7.67
18-Nov-09 7.54 7.65 7.51 7.60 261,900 7.60
17-Nov-09 7.52 7.66 7.52 7.54 247,300 7.54
16-Nov-09 7.70 7.75 7.55 7.55 296,600 7.55
13-Nov-09 7.51 7.65 7.51 7.65 129,400 7.65
12-Nov-09 7.62 7.65 7.51 7.53 128,700 7.53
11-Nov-09 7.58 7.68 7.56 7.62 303,600 7.62
10-Nov-09 7.45 7.60 7.45 7.52 172,700 7.52
9-Nov-09 7.56 7.66 7.56 7.62 232,100 7.62
6-Nov-09 7.56 7.56 7.40 7.53 216,900 7.53
6-Nov-09 $ 0.05 Cash Dividend
5-Nov-09 7.58 7.58 7.48 7.55 190,700 7.50
4-Nov-09 7.44 7.53 7.40 7.43 183,300 7.38
3-Nov-09 7.36 7.40 7.16 7.40 272,900 7.35
2-Nov-09 7.38 7.55 7.30 7.45 155,100 7.40
30-Oct-09 7.59 7.73 7.30 7.34 275,900 7.29
29-Oct-09 7.63 7.86 7.60 7.69 171,500 7.64
28-Oct-09 7.84 7.87 7.53 7.55 265,700 7.50
27-Oct-09 7.88 7.94 7.81 7.94 183,900 7.89
26-Oct-09 7.96 8.00 7.82 7.93 145,200 7.88
23-Oct-09 7.96 7.98 7.82 7.95 185,200 7.90
22-Oct-09 7.92 8.00 7.84 7.94 180,100 7.89
21-Oct-09 7.91 8.04 7.85 7.85 221,300 7.80
20-Oct-09 8.00 8.04 7.89 7.98 152,000 7.93
19-Oct-09 7.96 8.10 7.94 8.03 229,300 7.98
16-Oct-09 7.82 7.91 7.79 7.91 152,300 7.86
15-Oct-09 7.89 7.93 7.81 7.83 142,200 7.78
14-Oct-09 7.85 7.96 7.81 7.89 278,000 7.84
13-Oct-09 7.74 7.86 7.74 7.81 180,200 7.76
12-Oct-09 7.84 7.89 7.77 7.80 144,500 7.75
9-Oct-09 7.89 7.90 7.75 7.84 152,200 7.79
8-Oct-09 7.83 7.93 7.81 7.93 206,000 7.88
7-Oct-09 7.70 7.79 7.63 7.79 136,300 7.74
7-Oct-09 $ 0.06 Cash Dividend
6-Oct-09 7.65 7.82 7.65 7.79 248,800 7.68
5-Oct-09 7.52 7.67 7.49 7.65 184,400 7.54
2-Oct-09 7.55 7.55 7.14 7.48 418,800 7.37
1-Oct-09 7.76 7.78 7.58 7.63 189,700 7.52
30-Sep-09 7.84 7.84 7.64 7.78 172,200 7.67
29-Sep-09 7.69 7.78 7.64 7.76 145,700 7.65
28-Sep-09 7.63 7.77 7.61 7.72 148,100 7.61
25-Sep-09 7.68 7.73 7.60 7.60 118,000 7.49
24-Sep-09 7.79 7.86 7.60 7.67 139,000 7.56
23-Sep-09 7.76 7.96 7.76 7.80 193,200 7.69
22-Sep-09 7.99 7.99 7.73 7.80 245,000 7.69
21-Sep-09 7.68 7.78 7.60 7.75 142,600 7.64
18-Sep-09 7.92 7.93 7.72 7.76 171,900 7.65
17-Sep-09 7.88 8.03 7.64 7.88 353,200 7.77
16-Sep-09 7.69 7.98 7.68 7.91 302,600 7.80
15-Sep-09 7.73 7.73 7.51 7.65 241,600 7.54
14-Sep-09 7.44 7.56 7.34 7.56 171,300 7.45
11-Sep-09 7.50 7.54 7.41 7.49 142,300 7.38
10-Sep-09 7.54 7.54 7.36 7.50 204,700 7.39
9-Sep-09 7.52 7.52 7.41 7.49 136,600 7.38
8-Sep-09 7.50 7.54 7.36 7.54 130,700 7.43
8-Sep-09 $ 0.06 Cash Dividend
4-Sep-09 7.24 7.48 7.24 7.46 134,700 7.29
3-Sep-09 7.31 7.35 7.22 7.31 195,300 7.15
2-Sep-09 7.15 7.32 7.08 7.22 241,900 7.06
1-Sep-09 7.27 7.35 7.10 7.10 209,100 6.94
31-Aug-09 7.35 7.38 7.28 7.33 191,000 7.17
28-Aug-09 7.41 7.41 7.29 7.35 205,300 7.19
27-Aug-09 7.24 7.40 7.24 7.34 165,800 7.18
26-Aug-09 7.29 7.37 7.22 7.29 189,500 7.13
25-Aug-09 7.31 7.42 7.28 7.31 177,900 7.15
24-Aug-09 7.44 7.45 7.31 7.31 226,800 7.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices