Calamos Global Dynamic Income Fund (CHW)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.36 | 6.45 | 6.36 | 6.41 | 6.41 | 136,200 |
| Apr 30, 2024 | 6.38 | 6.43 | 6.36 | 6.37 | 6.37 | 114,300 |
| Apr 29, 2024 | 6.38 | 6.41 | 6.36 | 6.41 | 6.41 | 159,100 |
| Apr 26, 2024 | 6.34 | 6.39 | 6.33 | 6.34 | 6.34 | 135,300 |
| Apr 25, 2024 | 6.30 | 6.33 | 6.25 | 6.29 | 6.29 | 64,600 |
| Apr 24, 2024 | 6.38 | 6.40 | 6.32 | 6.35 | 6.35 | 73,400 |
| Apr 23, 2024 | 6.29 | 6.38 | 6.26 | 6.34 | 6.34 | 124,400 |
| Apr 22, 2024 | 6.18 | 6.28 | 6.16 | 6.26 | 6.26 | 172,100 |
| Apr 19, 2024 | 6.28 | 6.31 | 6.13 | 6.14 | 6.14 | 353,100 |
| Apr 18, 2024 | 6.33 | 6.36 | 6.27 | 6.28 | 6.28 | 201,000 |
| Apr 17, 2024 | 6.41 | 6.43 | 6.30 | 6.32 | 6.32 | 205,700 |
| Apr 16, 2024 | 6.46 | 6.46 | 6.35 | 6.38 | 6.38 | 180,200 |
| Apr 15, 2024 | 6.56 | 6.56 | 6.39 | 6.46 | 6.46 | 341,200 |
| Apr 12, 2024 | 6.52 | 6.55 | 6.49 | 6.54 | 6.54 | 696,900 |
| Apr 11, 2024 | 6.52 | 6.54 | 6.49 | 6.51 | 6.51 | 84,100 |
| Apr 11, 2024 | 0.05 Dividend | |||||
| Apr 10, 2024 | 6.52 | 6.56 | 6.52 | 6.53 | 6.48 | 236,800 |
| Apr 09, 2024 | 6.63 | 6.63 | 6.52 | 6.55 | 6.50 | 287,000 |
| Apr 08, 2024 | 6.54 | 6.64 | 6.54 | 6.60 | 6.55 | 309,000 |
| Apr 05, 2024 | 6.52 | 6.54 | 6.52 | 6.53 | 6.48 | 281,800 |
| Apr 04, 2024 | 6.56 | 6.58 | 6.52 | 6.53 | 6.48 | 301,000 |
| Apr 03, 2024 | 6.52 | 6.54 | 6.52 | 6.52 | 6.47 | 221,100 |
| Apr 02, 2024 | 6.52 | 6.53 | 6.52 | 6.52 | 6.47 | 736,200 |
| Apr 01, 2024 | 6.50 | 6.54 | 6.50 | 6.53 | 6.48 | 234,600 |
| Mar 28, 2024 | 6.51 | 6.55 | 6.51 | 6.51 | 6.46 | 186,900 |
| Mar 27, 2024 | 6.51 | 6.54 | 6.46 | 6.53 | 6.48 | 197,400 |
| Mar 26, 2024 | 6.47 | 6.52 | 6.47 | 6.51 | 6.46 | 244,500 |
| Mar 25, 2024 | 6.50 | 6.52 | 6.47 | 6.47 | 6.42 | 129,800 |
| Mar 22, 2024 | 6.53 | 6.54 | 6.49 | 6.51 | 6.46 | 179,400 |
| Mar 21, 2024 | 6.48 | 6.54 | 6.48 | 6.51 | 6.46 | 175,300 |
| Mar 20, 2024 | 6.39 | 6.48 | 6.39 | 6.47 | 6.42 | 155,900 |
| Mar 19, 2024 | 6.35 | 6.41 | 6.32 | 6.39 | 6.34 | 168,100 |
| Mar 18, 2024 | 6.35 | 6.37 | 6.33 | 6.34 | 6.29 | 135,300 |
| Mar 15, 2024 | 6.34 | 6.36 | 6.33 | 6.34 | 6.29 | 148,300 |
| Mar 14, 2024 | 6.44 | 6.44 | 6.30 | 6.33 | 6.28 | 208,700 |
| Mar 13, 2024 | 6.40 | 6.46 | 6.39 | 6.44 | 6.39 | 191,600 |
| Mar 13, 2024 | 0.05 Dividend | |||||
| Mar 12, 2024 | 6.36 | 6.42 | 6.32 | 6.42 | 6.32 | 225,200 |
| Mar 11, 2024 | 6.34 | 6.35 | 6.29 | 6.34 | 6.24 | 332,300 |
| Mar 08, 2024 | 6.40 | 6.42 | 6.34 | 6.36 | 6.26 | 207,600 |
| Mar 07, 2024 | 6.29 | 6.36 | 6.29 | 6.35 | 6.25 | 193,000 |
| Mar 06, 2024 | 6.24 | 6.31 | 6.24 | 6.28 | 6.18 | 176,200 |
| Mar 05, 2024 | 6.29 | 6.30 | 6.19 | 6.22 | 6.12 | 394,200 |
| Mar 04, 2024 | 6.23 | 6.30 | 6.23 | 6.29 | 6.19 | 178,400 |
| Mar 01, 2024 | 6.16 | 6.25 | 6.16 | 6.24 | 6.14 | 111,200 |
| Feb 29, 2024 | 6.14 | 6.19 | 6.13 | 6.16 | 6.07 | 168,000 |
| Feb 28, 2024 | 6.19 | 6.19 | 6.10 | 6.11 | 6.02 | 439,700 |
| Feb 27, 2024 | 6.10 | 6.23 | 6.06 | 6.21 | 6.11 | 133,800 |
| Feb 26, 2024 | 6.21 | 6.24 | 6.18 | 6.20 | 6.10 | 151,500 |
| Feb 23, 2024 | 6.21 | 6.22 | 6.15 | 6.20 | 6.10 | 178,000 |
| Feb 22, 2024 | 6.10 | 6.18 | 6.10 | 6.15 | 6.06 | 290,500 |
| Feb 21, 2024 | 6.12 | 6.12 | 6.06 | 6.09 | 6.00 | 255,400 |
| Feb 20, 2024 | 6.11 | 6.13 | 6.09 | 6.11 | 6.02 | 240,700 |
| Feb 16, 2024 | 6.10 | 6.15 | 6.08 | 6.12 | 6.03 | 277,300 |
| Feb 15, 2024 | 6.08 | 6.14 | 6.07 | 6.10 | 6.01 | 338,100 |
| Feb 14, 2024 | 6.06 | 6.10 | 6.05 | 6.08 | 5.99 | 237,800 |
| Feb 13, 2024 | 6.09 | 6.09 | 5.97 | 6.03 | 5.94 | 204,000 |
| Feb 12, 2024 | 6.13 | 6.18 | 6.12 | 6.14 | 6.05 | 194,300 |
| Feb 09, 2024 | 6.08 | 6.14 | 6.08 | 6.12 | 6.03 | 155,100 |
| Feb 09, 2024 | 0.05 Dividend | |||||
| Feb 08, 2024 | 6.13 | 6.17 | 6.13 | 6.14 | 6.00 | 164,600 |
| Feb 07, 2024 | 6.08 | 6.15 | 6.08 | 6.13 | 5.99 | 220,100 |
| Feb 06, 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 5.94 | 125,800 |
| Feb 05, 2024 | 6.01 | 6.03 | 5.97 | 6.01 | 5.87 | 176,700 |
| Feb 02, 2024 | 6.01 | 6.03 | 5.99 | 5.99 | 5.85 | 168,300 |
| Feb 01, 2024 | 5.99 | 6.02 | 5.96 | 6.00 | 5.86 | 179,100 |
| Jan 31, 2024 | 5.94 | 6.07 | 5.93 | 5.98 | 5.84 | 453,100 |
| Jan 30, 2024 | 5.96 | 5.98 | 5.96 | 5.97 | 5.83 | 117,500 |
| Jan 29, 2024 | 5.91 | 5.98 | 5.91 | 5.96 | 5.82 | 284,500 |
| Jan 26, 2024 | 5.86 | 5.91 | 5.84 | 5.90 | 5.76 | 125,500 |
| Jan 25, 2024 | 5.88 | 5.91 | 5.86 | 5.86 | 5.72 | 153,400 |
| Jan 24, 2024 | 5.89 | 5.90 | 5.84 | 5.86 | 5.72 | 210,700 |
| Jan 23, 2024 | 5.83 | 5.89 | 5.81 | 5.84 | 5.70 | 136,200 |
| Jan 22, 2024 | 5.81 | 5.87 | 5.81 | 5.84 | 5.70 | 188,400 |
| Jan 19, 2024 | 5.76 | 5.81 | 5.74 | 5.79 | 5.65 | 151,600 |
| Jan 18, 2024 | 5.78 | 5.78 | 5.72 | 5.74 | 5.61 | 131,000 |
| Jan 17, 2024 | 5.70 | 5.77 | 5.70 | 5.75 | 5.62 | 195,100 |
| Jan 16, 2024 | 5.80 | 5.82 | 5.75 | 5.76 | 5.63 | 114,700 |
| Jan 12, 2024 | 5.81 | 5.85 | 5.81 | 5.83 | 5.69 | 143,700 |
| Jan 11, 2024 | 5.82 | 5.83 | 5.77 | 5.79 | 5.65 | 206,500 |
| Jan 10, 2024 | 5.76 | 5.80 | 5.74 | 5.80 | 5.66 | 102,200 |
| Jan 09, 2024 | 5.75 | 5.77 | 5.73 | 5.76 | 5.63 | 89,300 |
| Jan 08, 2024 | 5.70 | 5.78 | 5.70 | 5.77 | 5.63 | 113,300 |
| Jan 05, 2024 | 5.71 | 5.75 | 5.70 | 5.72 | 5.59 | 216,900 |
| Jan 04, 2024 | 5.69 | 5.72 | 5.68 | 5.71 | 5.58 | 123,100 |
| Jan 03, 2024 | 5.68 | 5.71 | 5.65 | 5.69 | 5.56 | 148,800 |
| Jan 02, 2024 | 5.72 | 5.75 | 5.70 | 5.71 | 5.58 | 227,800 |
| Dec 29, 2023 | 5.82 | 5.82 | 5.76 | 5.77 | 5.63 | 321,000 |
| Dec 28, 2023 | 5.85 | 5.88 | 5.82 | 5.85 | 5.71 | 188,400 |
| Dec 28, 2023 | 0.05 Dividend | |||||
| Dec 27, 2023 | 5.85 | 5.91 | 5.84 | 5.90 | 5.71 | 154,500 |
| Dec 26, 2023 | 5.82 | 5.88 | 5.82 | 5.86 | 5.67 | 135,000 |
| Dec 22, 2023 | 5.80 | 5.85 | 5.80 | 5.82 | 5.64 | 125,600 |
| Dec 21, 2023 | 5.77 | 5.82 | 5.75 | 5.82 | 5.64 | 250,700 |
| Dec 20, 2023 | 5.75 | 5.83 | 5.73 | 5.75 | 5.57 | 278,400 |
| Dec 19, 2023 | 5.76 | 5.85 | 5.75 | 5.77 | 5.59 | 338,400 |
| Dec 18, 2023 | 5.79 | 5.79 | 5.74 | 5.75 | 5.57 | 139,900 |
| Dec 15, 2023 | 5.76 | 5.77 | 5.73 | 5.76 | 5.58 | 222,600 |
| Dec 14, 2023 | 5.70 | 5.76 | 5.66 | 5.73 | 5.55 | 256,700 |
| Dec 13, 2023 | 5.57 | 5.68 | 5.57 | 5.68 | 5.50 | 225,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.