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 )

6.915 -0.025 (-0.36%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 18, 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 4.600 4.624 4.552 4.564 170,111 -0.06(-1.29%)
May 30, 2019 4.653 4.695 4.594 4.624 210,436 -0.02(-0.51%)
May 29, 2019 4.713 4.713 4.600 4.648 293,759 -0.07(-1.39%)
May 28, 2019 4.707 4.737 4.701 4.713 201,848 +0.01(+0.13%)
May 24, 2019 4.760 4.760 4.701 4.707 197,538 +0.01(+0.13%)
May 23, 2019 4.737 4.766 4.677 4.701 274,729 -0.05(-1.13%)
May 22, 2019 4.784 4.802 4.749 4.755 189,964 -0.05(-1.11%)
May 21, 2019 4.778 4.826 4.778 4.808 120,666 +0.02(+0.50%)
May 20, 2019 4.802 4.840 4.754 4.784 232,363 -0.03(-0.62%)
May 17, 2019 4.784 4.832 4.784 4.814 104,321 -0.01(-0.12%)
May 16, 2019 4.778 4.850 4.778 4.820 315,591 +0.04(+0.87%)
May 15, 2019 4.766 4.802 4.755 4.778 215,084 -0.02(-0.37%)
May 14, 2019 4.695 4.808 4.695 4.796 244,864 +0.10(+2.15%)
May 13, 2019 4.808 4.808 4.683 4.695 590,630 -0.18(-3.78%)
May 10, 2019 4.879 4.879 4.796 4.879 337,026 +0.01(+0.12%)
May 09, 2019 4.856 4.885 4.803 4.873 279,143 -0.01(-0.12%)
May 08, 2019 4.862 4.909 4.838 4.879 236,486 +0.01(+0.24%)
May 07, 2019 4.926 4.926 4.850 4.867 343,468 -0.07(-1.43%)
May 06, 2019 4.897 4.938 4.838 4.938 296,503 +0.02(+0.36%)
May 03, 2019 4.909 4.932 4.909 4.921 254,036 +0.02(+0.36%)
May 02, 2019 4.944 4.944 4.891 4.903 186,414 -0.02(-0.48%)
May 01, 2019 4.944 4.944 4.921 4.926 234,412 +0.01(+0.12%)
Apr 30, 2019 4.885 4.944 4.885 4.921 260,497 +0.02(+0.48%)
Apr 29, 2019 4.932 4.932 4.897 4.897 253,549 -0.02(-0.36%)
Apr 26, 2019 4.909 4.921 4.891 4.915 126,933 +0.02(+0.48%)
Apr 25, 2019 4.915 4.915 4.885 4.891 188,738 +0.00(+0.00%)
Apr 24, 2019 4.915 4.915 4.879 4.891 177,017 +0.00(+0.00%)
Apr 23, 2019 4.885 4.915 4.873 4.891 249,610 +0.01(+0.12%)
Apr 22, 2019 4.897 4.897 4.873 4.885 318,847 +0.01(+0.24%)
Apr 18, 2019 4.909 4.909 4.862 4.873 270,327 +0.01(+0.12%)
Apr 17, 2019 4.856 4.876 4.850 4.867 204,530 +0.02(+0.36%)
Apr 16, 2019 4.850 4.885 4.838 4.850 337,008 +0.01(+0.24%)
Apr 15, 2019 4.838 4.850 4.809 4.838 235,968 +0.00(+0.00%)
Apr 12, 2019 4.850 4.855 4.820 4.838 203,297 -0.01(-0.24%)
Apr 11, 2019 4.862 4.862 4.814 4.850 343,159 -0.01(-0.12%)
Apr 10, 2019 4.791 4.861 4.791 4.856 289,667 +0.06(+1.22%)
Apr 09, 2019 4.768 4.838 4.768 4.797 383,910 +0.01(+0.24%)
Apr 08, 2019 4.739 4.791 4.727 4.786 378,077 +0.06(+1.24%)
Apr 05, 2019 4.739 4.756 4.715 4.727 283,234 -0.02(-0.37%)
Apr 04, 2019 4.733 4.762 4.727 4.745 232,430 +0.01(+0.12%)
Apr 03, 2019 4.715 4.762 4.715 4.739 297,848 +0.02(+0.50%)
Apr 02, 2019 4.686 4.715 4.675 4.715 207,772 +0.04(+0.87%)
Apr 01, 2019 4.686 4.756 4.675 4.675 439,261 +0.00(+0.00%)
Mar 29, 2019 4.739 4.739 4.663 4.675 362,300 -0.03(-0.62%)
Mar 28, 2019 4.727 4.727 4.675 4.704 170,443 +0.04(+0.75%)
Mar 27, 2019 4.663 4.675 4.651 4.669 206,918 +0.01(+0.25%)
Mar 26, 2019 4.651 4.686 4.634 4.657 177,746 +0.03(+0.63%)
Mar 25, 2019 4.645 4.698 4.604 4.628 243,088 +0.00(+0.00%)
Mar 22, 2019 4.680 4.710 4.618 4.628 318,660 -0.05(-1.12%)
Mar 21, 2019 4.721 4.756 4.669 4.680 280,996 -0.05(-0.99%)
Mar 20, 2019 4.733 4.745 4.710 4.727 325,406 -0.01(-0.12%)
Mar 19, 2019 4.669 4.733 4.669 4.733 435,068 +0.08(+1.63%)
Mar 18, 2019 4.622 4.680 4.622 4.657 320,433 +0.04(+0.89%)
Mar 15, 2019 4.587 4.622 4.575 4.616 345,186 +0.04(+0.77%)
Mar 14, 2019 4.581 4.587 4.569 4.581 261,847 -0.01(-0.13%)
Mar 13, 2019 4.587 4.610 4.569 4.587 410,433 +0.02(+0.51%)
Mar 12, 2019 4.616 4.634 4.564 4.564 345,106 -0.05(-1.01%)
Mar 11, 2019 4.593 4.622 4.565 4.610 526,273 +0.05(+1.15%)
Mar 08, 2019 4.517 4.558 4.488 4.558 359,681 +0.02(+0.51%)
Mar 07, 2019 4.575 4.581 4.506 4.535 408,045 -0.06(-1.26%)
Mar 06, 2019 4.592 4.604 4.572 4.592 351,033 +0.01(+0.13%)
Mar 05, 2019 4.587 4.604 4.572 4.587 242,255 +0.00(+0.00%)
Mar 04, 2019 4.610 4.627 4.556 4.587 280,024 -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.