Calamos Global Dynamic Income Fund (CHW) NASDAQ
7.39
-0.1(-1.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.39
-0.1(-1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.51 | 7.39 | 7.39 | 7.67 | 7.36 | 76,680 |
| March 12, 2026 | 7.54 | 7.54 | 7.54 | 7.7 | 7.51 | 153,922 |
| March 11, 2026 | 7.65 | 7.7 | 7.7 | 7.7 | 7.61 | 112,666 |
| March 10, 2026 | 7.54 | 7.57 | 7.57 | 7.7 | 7.5 | 162,245 |
| March 09, 2026 | 7.42 | 7.55 | 7.55 | 7.58 | 7.25 | 137,983 |
| March 06, 2026 | 7.64 | 7.57 | 7.57 | 7.77 | 7.55 | 119,163 |
| March 05, 2026 | 7.88 | 7.74 | 7.74 | 7.89 | 7.62 | 271,800 |
| March 04, 2026 | 8.05 | 7.95 | 7.95 | 8.1 | 7.94 | 179,406 |
| March 03, 2026 | 8.06 | 8.03 | 8.03 | 8.1 | 7.89 | 124,786 |
| March 02, 2026 | 8.14 | 8.18 | 8.18 | 8.23 | 8.05 | 343,402 |
| February 27, 2026 | 8.21 | 8.19 | 8.19 | 8.26 | 8.18 | 134,334 |
| February 26, 2026 | 8.34 | 8.29 | 8.29 | 8.34 | 8.21 | 118,300 |
| February 25, 2026 | 8.28 | 8.34 | 8.34 | 8.34 | 8.28 | 168,100 |
| February 24, 2026 | 8.19 | 8.28 | 8.28 | 8.29 | 8.18 | 160,300 |
| February 23, 2026 | 8.19 | 8.18 | 8.18 | 8.22 | 8.15 | 158,844 |
| February 20, 2026 | 8.1 | 8.19 | 0 | 8.19 | 8.1 | 155,200 |
| February 19, 2026 | 8.03 | 8.09 | 0 | 8.12 | 7.95 | 161,400 |
| February 18, 2026 | 8.13 | 8.13 | 0 | 8.16 | 8.08 | 165,243 |
| February 17, 2026 | 8.11 | 8.09 | 0 | 8.15 | 8.04 | 110,832 |
| February 13, 2026 | 8.11 | 8.11 | 0 | 8.16 | 8.06 | 80,641 |
| February 12, 2026 | 8.24 | 8.18 | 0 | 8.27 | 8.15 | 174,200 |
| February 11, 2026 | 8.21 | 8.21 | 0 | 8.25 | 8.14 | 161,500 |
| February 10, 2026 | 8.13 | 8.2 | 0 | 8.2 | 8.09 | 312,700 |
| February 09, 2026 | 7.96 | 8.11 | 0 | 8.18 | 7.94 | 308,795 |
| February 06, 2026 | 7.87 | 7.97 | 0 | 7.99 | 7.87 | 167,100 |
| February 05, 2026 | 7.92 | 7.87 | 0 | 7.94 | 7.86 | 192,925 |
| February 04, 2026 | 8.01 | 7.99 | 0 | 8.07 | 7.89 | 271,514 |
| February 03, 2026 | 8 | 7.98 | 0 | 8.05 | 7.9 | 290,315 |
| February 02, 2026 | 8 | 8.01 | 0 | 8.05 | 8 | 142,100 |
| January 30, 2026 | 8.03 | 8.01 | 0 | 8.07 | 7.95 | 95,933 |
| January 29, 2026 | 8.01 | 8.07 | 0 | 8.08 | 7.95 | 214,742 |
| January 28, 2026 | 8 | 8.03 | 0 | 8.05 | 7.98 | 253,622 |
| January 27, 2026 | 7.96 | 7.98 | 0 | 8 | 7.95 | 141,000 |
| January 26, 2026 | 7.94 | 7.96 | 0 | 7.97 | 7.89 | 135,300 |
| January 23, 2026 | 7.92 | 7.95 | 0 | 7.95 | 7.89 | 102,548 |
| January 22, 2026 | 7.88 | 7.91 | 0 | 7.94 | 7.87 | 247,900 |
| January 21, 2026 | 7.79 | 7.85 | 0 | 7.86 | 7.74 | 243,100 |
| January 20, 2026 | 7.72 | 7.72 | 0 | 7.8 | 7.65 | 169,000 |
| January 16, 2026 | 7.84 | 7.84 | 0 | 7.9 | 7.8 | 74,904 |
| January 15, 2026 | 7.83 | 7.83 | 0 | 7.86 | 7.82 | 103,500 |
| January 14, 2026 | 7.82 | 7.79 | 0 | 7.83 | 7.77 | 120,000 |
| January 13, 2026 | 7.76 | 7.83 | 0 | 7.85 | 7.76 | 194,404 |
| January 12, 2026 | 7.66 | 7.76 | 0 | 7.89 | 7.66 | 327,100 |
| January 09, 2026 | 7.64 | 7.67 | 0 | 7.67 | 7.62 | 184,131 |
| January 08, 2026 | 7.55 | 7.59 | 0 | 7.63 | 7.54 | 308,800 |
| January 07, 2026 | 7.56 | 7.55 | 0 | 7.62 | 7.55 | 166,927 |
| January 06, 2026 | 7.5 | 7.6 | 0 | 7.61 | 7.5 | 202,039 |
| January 05, 2026 | 7.5 | 7.49 | 0 | 7.54 | 7.48 | 328,010 |
| January 02, 2026 | 7.48 | 7.47 | 0 | 7.5 | 7.44 | 177,906 |
| December 31, 2025 | 7.44 | 7.41 | 0 | 7.46 | 7.4 | 188,059 |
| December 30, 2025 | 7.43 | 7.42 | 0 | 7.44 | 7.4 | 101,312 |
| December 29, 2025 | 7.46 | 7.45 | 0 | 7.47 | 7.41 | 118,800 |
| December 26, 2025 | 7.44 | 7.47 | 0 | 7.48 | 7.42 | 132,600 |
| December 24, 2025 | 7.46 | 7.44 | 0 | 7.47 | 7.43 | 56,700 |
| December 23, 2025 | 7.34 | 7.44 | 0 | 7.45 | 7.32 | 204,732 |
| December 22, 2025 | 7.32 | 7.34 | 0 | 7.37 | 7.2 | 123,300 |
| December 19, 2025 | 7.22 | 7.28 | 0 | 7.32 | 7.22 | 175,300 |
| December 18, 2025 | 7.21 | 7.18 | 0 | 7.23 | 7.13 | 197,106 |
| December 17, 2025 | 7.22 | 7.14 | 0 | 7.23 | 7.11 | 131,600 |
| December 16, 2025 | 7.24 | 7.21 | 0 | 7.29 | 7.12 | 181,100 |