Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.07
+0.04 (0.57%)
At close: Jun 27, 2025, 4:00 PM
7.06
-0.01 (-0.14%)
After-hours: Jun 27, 2025, 4:04 PM EDT
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.04 | 7.08 | 7.00 | 7.06 | 7.06 | 0.43% | 126,133 |
| Jun 26, 2025 | 6.99 | 7.04 | 6.97 | 7.03 | 7.03 | 0.86% | 136,688 |
| Jun 25, 2025 | 6.96 | 6.98 | 6.92 | 6.97 | 6.97 | 0.43% | 167,114 |
| Jun 24, 2025 | 6.87 | 6.94 | 6.86 | 6.94 | 6.94 | 1.91% | 147,673 |
| Jun 23, 2025 | 6.77 | 6.83 | 6.75 | 6.81 | 6.81 | 0.44% | 140,794 |
| Jun 20, 2025 | 6.88 | 6.91 | 6.77 | 6.78 | 6.78 | -0.88% | 208,354 |
| Jun 18, 2025 | 6.84 | 6.87 | 6.80 | 6.84 | 6.84 | - | 98,972 |
| Jun 17, 2025 | 6.88 | 6.91 | 6.82 | 6.84 | 6.84 | -0.87% | 103,438 |
| Jun 16, 2025 | 6.84 | 6.92 | 6.84 | 6.90 | 6.90 | 1.02% | 99,792 |
| Jun 13, 2025 | 6.85 | 6.89 | 6.77 | 6.83 | 6.83 | -1.16% | 107,234 |
| Jun 12, 2025 | 6.88 | 6.94 | 6.87 | 6.91 | 6.91 | - | 127,637 |
| Jun 11, 2025 | 6.94 | 6.96 | 6.91 | 6.91 | 6.86 | -0.14% | 190,268 |
| Jun 10, 2025 | 6.90 | 6.92 | 6.89 | 6.92 | 6.87 | 0.14% | 318,084 |
| Jun 9, 2025 | 6.89 | 6.92 | 6.87 | 6.91 | 6.86 | 0.29% | 167,501 |
| Jun 6, 2025 | 6.90 | 6.90 | 6.88 | 6.89 | 6.84 | 0.15% | 136,712 |
| Jun 5, 2025 | 6.88 | 6.92 | 6.85 | 6.88 | 6.83 | 0.29% | 174,337 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.81 | -0.44% | 138,153 |
| Jun 3, 2025 | 6.81 | 6.90 | 6.77 | 6.89 | 6.84 | 1.17% | 115,400 |
| Jun 2, 2025 | 6.77 | 6.82 | 6.72 | 6.81 | 6.76 | 0.29% | 165,800 |
| May 30, 2025 | 6.74 | 6.79 | 6.71 | 6.79 | 6.74 | 0.44% | 93,509 |
| May 29, 2025 | 6.78 | 6.80 | 6.72 | 6.76 | 6.71 | 0.15% | 256,457 |
| May 28, 2025 | 6.77 | 6.82 | 6.73 | 6.75 | 6.70 | -0.15% | 118,827 |
| May 27, 2025 | 6.82 | 6.82 | 6.72 | 6.76 | 6.71 | 0.15% | 152,539 |
| May 23, 2025 | 6.71 | 6.78 | 6.71 | 6.75 | 6.70 | -0.15% | 67,304 |
| May 22, 2025 | 6.78 | 6.79 | 6.69 | 6.76 | 6.71 | -0.29% | 272,227 |
| May 21, 2025 | 6.82 | 6.83 | 6.75 | 6.78 | 6.73 | -0.73% | 108,130 |
| May 20, 2025 | 6.80 | 6.85 | 6.78 | 6.83 | 6.78 | 0.74% | 145,640 |
| May 19, 2025 | 6.73 | 6.81 | 6.73 | 6.78 | 6.73 | -0.29% | 124,297 |
| May 16, 2025 | 6.76 | 6.80 | 6.76 | 6.80 | 6.75 | 0.89% | 47,743 |
| May 15, 2025 | 6.76 | 6.78 | 6.72 | 6.74 | 6.69 | -0.44% | 87,120 |
| May 14, 2025 | 6.74 | 6.77 | 6.71 | 6.77 | 6.72 | 0.45% | 148,053 |
| May 13, 2025 | 6.69 | 6.76 | 6.66 | 6.74 | 6.69 | - | 105,213 |
| May 12, 2025 | 6.73 | 6.79 | 6.66 | 6.74 | 6.64 | 1.81% | 117,826 |
| May 9, 2025 | 6.59 | 6.62 | 6.56 | 6.62 | 6.52 | 0.61% | 118,824 |
| May 8, 2025 | 6.55 | 6.66 | 6.55 | 6.58 | 6.49 | 0.61% | 115,146 |
| May 7, 2025 | 6.60 | 6.64 | 6.53 | 6.54 | 6.45 | -0.76% | 116,310 |
| May 6, 2025 | 6.61 | 6.62 | 6.51 | 6.59 | 6.49 | -0.45% | 110,203 |
| May 5, 2025 | 6.60 | 6.64 | 6.58 | 6.62 | 6.52 | 0.15% | 61,512 |
| May 2, 2025 | 6.56 | 6.64 | 6.51 | 6.61 | 6.51 | 1.30% | 118,758 |
| May 1, 2025 | 6.50 | 6.54 | 6.48 | 6.53 | 6.43 | 1.16% | 84,104 |
| Apr 30, 2025 | 6.38 | 6.46 | 6.30 | 6.45 | 6.36 | 0.16% | 49,912 |
| Apr 29, 2025 | 6.38 | 6.45 | 6.38 | 6.44 | 6.35 | 0.94% | 63,735 |
| Apr 28, 2025 | 6.39 | 6.41 | 6.30 | 6.38 | 6.29 | 0.31% | 106,819 |
| Apr 25, 2025 | 6.36 | 6.37 | 6.26 | 6.36 | 6.27 | 0.63% | 116,205 |
| Apr 24, 2025 | 6.21 | 6.32 | 6.19 | 6.32 | 6.23 | 2.27% | 58,149 |
| Apr 23, 2025 | 6.18 | 6.24 | 6.12 | 6.18 | 6.09 | 2.15% | 83,131 |
| Apr 22, 2025 | 6.03 | 6.09 | 6.01 | 6.05 | 5.96 | 1.17% | 147,329 |
| Apr 21, 2025 | 6.03 | 6.07 | 5.91 | 5.98 | 5.89 | -0.83% | 152,830 |
| Apr 17, 2025 | 6.03 | 6.05 | 5.99 | 6.03 | 5.94 | 0.84% | 99,054 |
| Apr 16, 2025 | 6.04 | 6.07 | 5.93 | 5.98 | 5.89 | -1.64% | 197,921 |