Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Dynamic Income Fd (NQ: CHW )

7.160 +0.040 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.615 4.639 4.567 4.579 169,563 -0.06(-1.29%)
May 30, 2019 4.669 4.710 4.609 4.639 209,758 -0.02(-0.51%)
May 29, 2019 4.728 4.728 4.615 4.663 292,812 -0.07(-1.39%)
May 28, 2019 4.722 4.752 4.716 4.728 201,198 +0.01(+0.13%)
May 24, 2019 4.776 4.776 4.716 4.722 196,901 +0.01(+0.13%)
May 23, 2019 4.752 4.781 4.692 4.716 273,843 -0.05(-1.12%)
May 22, 2019 4.800 4.818 4.764 4.770 189,352 -0.05(-1.11%)
May 21, 2019 4.794 4.841 4.794 4.824 120,277 +0.02(+0.50%)
May 20, 2019 4.818 4.856 4.770 4.800 231,614 -0.03(-0.62%)
May 17, 2019 4.800 4.847 4.800 4.830 103,985 -0.01(-0.12%)
May 16, 2019 4.794 4.865 4.794 4.835 314,574 +0.04(+0.87%)
May 15, 2019 4.782 4.818 4.770 4.794 214,391 -0.02(-0.37%)
May 14, 2019 4.710 4.824 4.710 4.812 244,075 +0.10(+2.15%)
May 13, 2019 4.824 4.824 4.698 4.710 588,726 -0.18(-3.78%)
May 10, 2019 4.895 4.895 4.812 4.895 335,939 +0.01(+0.12%)
May 09, 2019 4.871 4.901 4.818 4.889 278,243 -0.01(-0.12%)
May 08, 2019 4.877 4.925 4.854 4.895 235,724 +0.01(+0.24%)
May 07, 2019 4.942 4.942 4.865 4.883 342,361 -0.07(-1.43%)
May 06, 2019 4.913 4.954 4.854 4.954 295,547 +0.02(+0.36%)
May 03, 2019 4.925 4.948 4.925 4.936 253,217 +0.02(+0.36%)
May 02, 2019 4.960 4.960 4.907 4.919 185,813 -0.02(-0.48%)
May 01, 2019 4.960 4.960 4.936 4.942 233,657 +0.01(+0.12%)
Apr 30, 2019 4.901 4.960 4.901 4.936 259,657 +0.02(+0.48%)
Apr 29, 2019 4.948 4.948 4.913 4.913 252,732 -0.02(-0.36%)
Apr 26, 2019 4.925 4.936 4.907 4.931 126,524 +0.02(+0.48%)
Apr 25, 2019 4.931 4.931 4.901 4.907 188,130 +0.00(+0.00%)
Apr 24, 2019 4.931 4.931 4.895 4.907 176,447 +0.00(+0.00%)
Apr 23, 2019 4.901 4.931 4.889 4.907 248,806 +0.01(+0.12%)
Apr 22, 2019 4.913 4.913 4.889 4.901 317,819 +0.01(+0.24%)
Apr 18, 2019 4.925 4.925 4.877 4.889 269,456 +0.01(+0.12%)
Apr 17, 2019 4.871 4.892 4.865 4.883 203,871 +0.02(+0.36%)
Apr 16, 2019 4.865 4.901 4.854 4.865 335,922 +0.01(+0.24%)
Apr 15, 2019 4.854 4.865 4.824 4.854 235,208 +0.00(+0.00%)
Apr 12, 2019 4.865 4.871 4.836 4.854 202,641 -0.01(-0.24%)
Apr 11, 2019 4.877 4.877 4.830 4.865 342,053 -0.01(-0.12%)
Apr 10, 2019 4.807 4.877 4.807 4.871 288,733 +0.06(+1.22%)
Apr 09, 2019 4.783 4.854 4.783 4.813 382,672 +0.01(+0.24%)
Apr 08, 2019 4.754 4.807 4.742 4.801 376,859 +0.06(+1.24%)
Apr 05, 2019 4.754 4.772 4.731 4.742 282,321 -0.02(-0.37%)
Apr 04, 2019 4.748 4.778 4.742 4.760 231,681 +0.01(+0.12%)
Apr 03, 2019 4.731 4.778 4.730 4.754 296,888 +0.02(+0.50%)
Apr 02, 2019 4.701 4.731 4.690 4.731 207,102 +0.04(+0.87%)
Apr 01, 2019 4.701 4.772 4.690 4.690 437,845 +0.00(+0.00%)
Mar 29, 2019 4.754 4.754 4.678 4.690 361,132 -0.03(-0.62%)
Mar 28, 2019 4.742 4.742 4.690 4.719 169,894 +0.04(+0.75%)
Mar 27, 2019 4.678 4.690 4.666 4.684 206,251 +0.01(+0.25%)
Mar 26, 2019 4.666 4.701 4.649 4.672 177,173 +0.03(+0.63%)
Mar 25, 2019 4.660 4.713 4.619 4.643 242,305 +0.00(+0.00%)
Mar 22, 2019 4.696 4.725 4.633 4.643 317,633 -0.05(-1.12%)
Mar 21, 2019 4.737 4.772 4.684 4.696 280,090 -0.05(-0.99%)
Mar 20, 2019 4.748 4.760 4.725 4.742 324,357 -0.01(-0.12%)
Mar 19, 2019 4.684 4.748 4.684 4.748 433,666 +0.08(+1.63%)
Mar 18, 2019 4.637 4.696 4.637 4.672 319,400 +0.04(+0.89%)
Mar 15, 2019 4.602 4.637 4.590 4.631 344,074 +0.04(+0.77%)
Mar 14, 2019 4.596 4.602 4.584 4.596 261,003 -0.01(-0.13%)
Mar 13, 2019 4.602 4.625 4.584 4.602 409,110 +0.02(+0.51%)
Mar 12, 2019 4.631 4.649 4.578 4.578 343,993 -0.05(-1.01%)
Mar 11, 2019 4.608 4.637 4.580 4.625 524,577 +0.05(+1.15%)
Mar 08, 2019 4.532 4.572 4.503 4.572 358,521 +0.02(+0.51%)
Mar 07, 2019 4.590 4.596 4.520 4.549 406,730 -0.06(-1.26%)
Mar 06, 2019 4.607 4.619 4.587 4.607 349,902 +0.01(+0.13%)
Mar 05, 2019 4.601 4.619 4.587 4.601 241,474 +0.00(+0.00%)
Mar 04, 2019 4.625 4.642 4.571 4.601 279,122 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.