Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.27
+0.01 (0.14%)
At close: Aug 15, 2025, 4:00 PM
7.32
+0.05 (0.69%)
After-hours: Aug 15, 2025, 5:14 PM EDT
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.27 | 7.27 | 7.23 | 7.23 | - | -0.41% | 37,440 |
| Aug 14, 2025 | 7.24 | 7.29 | 7.21 | 7.26 | 7.26 | -0.82% | 140,218 |
| Aug 13, 2025 | 7.30 | 7.32 | 7.26 | 7.32 | 7.27 | 0.83% | 223,004 |
| Aug 12, 2025 | 7.23 | 7.28 | 7.19 | 7.26 | 7.21 | 0.69% | 155,911 |
| Aug 11, 2025 | 7.25 | 7.27 | 7.21 | 7.21 | 7.16 | -0.41% | 117,280 |
| Aug 8, 2025 | 7.26 | 7.26 | 7.22 | 7.24 | 7.19 | - | 143,377 |
| Aug 7, 2025 | 7.23 | 7.27 | 7.22 | 7.24 | 7.19 | 0.70% | 249,212 |
| Aug 6, 2025 | 7.18 | 7.22 | 7.15 | 7.19 | 7.14 | 0.14% | 233,046 |
| Aug 5, 2025 | 7.13 | 7.18 | 7.12 | 7.18 | 7.13 | 0.84% | 168,416 |
| Aug 4, 2025 | 7.09 | 7.14 | 7.08 | 7.12 | 7.07 | 0.42% | 163,380 |
| Aug 1, 2025 | 7.12 | 7.14 | 7.03 | 7.09 | 7.04 | -1.25% | 143,857 |
| Jul 31, 2025 | 7.20 | 7.23 | 7.17 | 7.18 | 7.13 | -0.14% | 141,674 |
| Jul 30, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 7.14 | -0.42% | 151,030 |
| Jul 29, 2025 | 7.19 | 7.23 | 7.17 | 7.22 | 7.17 | -0.14% | 231,952 |
| Jul 28, 2025 | 7.22 | 7.24 | 7.18 | 7.23 | 7.18 | - | 114,435 |
| Jul 25, 2025 | 7.24 | 7.24 | 7.21 | 7.23 | 7.18 | 0.28% | 95,998 |
| Jul 24, 2025 | 7.19 | 7.23 | 7.17 | 7.21 | 7.16 | 0.28% | 129,938 |
| Jul 23, 2025 | 7.18 | 7.20 | 7.13 | 7.19 | 7.14 | 0.84% | 124,173 |
| Jul 22, 2025 | 7.14 | 7.15 | 7.11 | 7.13 | 7.08 | -0.14% | 226,288 |
| Jul 21, 2025 | 7.14 | 7.15 | 7.11 | 7.14 | 7.09 | 0.42% | 168,424 |
| Jul 18, 2025 | 7.11 | 7.13 | 7.03 | 7.11 | 7.06 | 0.14% | 157,705 |
| Jul 17, 2025 | 7.14 | 7.14 | 7.06 | 7.10 | 7.05 | -0.42% | 281,596 |
| Jul 16, 2025 | 7.11 | 7.14 | 7.06 | 7.13 | 7.08 | 0.56% | 139,283 |
| Jul 15, 2025 | 7.12 | 7.12 | 7.06 | 7.09 | 7.04 | 0.42% | 159,731 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.03 | 7.06 | 7.01 | -0.98% | 116,589 |
| Jul 11, 2025 | 7.17 | 7.17 | 7.11 | 7.13 | 7.03 | -0.56% | 216,181 |
| Jul 10, 2025 | 7.18 | 7.20 | 7.15 | 7.17 | 7.07 | 0.14% | 126,690 |
| Jul 9, 2025 | 7.15 | 7.18 | 7.08 | 7.16 | 7.06 | 0.42% | 179,312 |
| Jul 8, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | 7.03 | 0.71% | 115,696 |
| Jul 7, 2025 | 7.12 | 7.14 | 7.08 | 7.08 | 6.98 | -1.19% | 111,815 |
| Jul 3, 2025 | 7.17 | 7.19 | 7.14 | 7.17 | 7.07 | 0.63% | 60,865 |
| Jul 2, 2025 | 7.11 | 7.19 | 7.09 | 7.12 | 7.02 | -0.28% | 180,360 |
| Jul 1, 2025 | 7.12 | 7.20 | 7.08 | 7.14 | 7.04 | 0.14% | 153,087 |
| Jun 30, 2025 | 7.07 | 7.15 | 7.06 | 7.13 | 7.03 | 0.99% | 204,488 |
| Jun 27, 2025 | 7.04 | 7.08 | 7.00 | 7.06 | 6.96 | 0.43% | 126,133 |
| Jun 26, 2025 | 6.99 | 7.04 | 6.97 | 7.03 | 6.93 | 0.86% | 136,688 |
| Jun 25, 2025 | 6.96 | 6.98 | 6.92 | 6.97 | 6.87 | 0.43% | 167,114 |
| Jun 24, 2025 | 6.87 | 6.94 | 6.86 | 6.94 | 6.84 | 1.91% | 147,673 |
| Jun 23, 2025 | 6.77 | 6.83 | 6.75 | 6.81 | 6.72 | 0.44% | 140,794 |
| Jun 20, 2025 | 6.88 | 6.91 | 6.77 | 6.78 | 6.69 | -0.88% | 208,354 |
| Jun 18, 2025 | 6.84 | 6.87 | 6.80 | 6.84 | 6.75 | - | 98,972 |
| Jun 17, 2025 | 6.88 | 6.91 | 6.82 | 6.84 | 6.75 | -0.87% | 103,438 |
| Jun 16, 2025 | 6.84 | 6.92 | 6.84 | 6.90 | 6.81 | 1.02% | 99,792 |
| Jun 13, 2025 | 6.85 | 6.89 | 6.77 | 6.83 | 6.74 | -1.16% | 107,234 |
| Jun 12, 2025 | 6.88 | 6.94 | 6.87 | 6.91 | 6.81 | - | 127,637 |
| Jun 11, 2025 | 6.94 | 6.96 | 6.91 | 6.91 | 6.77 | -0.14% | 190,268 |
| Jun 10, 2025 | 6.90 | 6.92 | 6.89 | 6.92 | 6.78 | 0.14% | 318,084 |
| Jun 9, 2025 | 6.89 | 6.92 | 6.87 | 6.91 | 6.77 | 0.29% | 167,501 |
| Jun 6, 2025 | 6.90 | 6.90 | 6.88 | 6.89 | 6.75 | 0.15% | 136,712 |
| Jun 5, 2025 | 6.88 | 6.92 | 6.85 | 6.88 | 6.74 | 0.29% | 174,337 |