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 )

6.880 -0.060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2020 4.570 4.629 4.556 4.623 296,103 +0.04(+0.87%)
May 28, 2020 4.537 4.623 4.537 4.583 254,848 +0.05(+1.02%)
May 27, 2020 4.457 4.543 4.437 4.537 351,545 +0.09(+2.09%)
May 26, 2020 4.537 4.596 4.444 4.444 630,264 -0.02(-0.44%)
May 22, 2020 4.470 4.477 4.437 4.464 276,473 +0.01(+0.15%)
May 21, 2020 4.437 4.464 4.411 4.457 261,582 +0.03(+0.75%)
May 20, 2020 4.351 4.424 4.311 4.424 465,298 +0.11(+2.61%)
May 19, 2020 4.292 4.351 4.277 4.311 478,023 +0.02(+0.46%)
May 18, 2020 4.285 4.311 4.245 4.292 328,701 +0.14(+3.35%)
May 15, 2020 4.086 4.159 4.086 4.152 211,847 +0.01(+0.32%)
May 14, 2020 4.106 4.139 3.987 4.139 443,443 -0.01(-0.32%)
May 13, 2020 4.292 4.292 4.106 4.152 409,262 -0.15(-3.39%)
May 12, 2020 4.411 4.424 4.292 4.298 326,400 -0.07(-1.67%)
May 11, 2020 4.371 4.392 4.358 4.371 329,532 -0.01(-0.30%)
May 08, 2020 4.325 4.417 4.305 4.384 244,308 +0.12(+2.76%)
May 07, 2020 4.292 4.299 4.246 4.266 210,915 +0.05(+1.09%)
May 06, 2020 4.299 4.305 4.220 4.220 278,510 -0.05(-1.08%)
May 05, 2020 4.227 4.273 4.227 4.266 213,360 +0.09(+2.20%)
May 04, 2020 4.161 4.174 3.952 4.174 322,371 +0.01(+0.16%)
May 01, 2020 4.207 4.240 4.142 4.168 288,561 -0.10(-2.45%)
Apr 30, 2020 4.312 4.312 4.201 4.273 274,353 -0.05(-1.21%)
Apr 29, 2020 4.201 4.332 4.181 4.325 366,729 +0.20(+4.76%)
Apr 28, 2020 4.201 4.209 4.129 4.129 222,789 -0.02(-0.47%)
Apr 27, 2020 4.161 4.220 4.129 4.148 297,691 +0.03(+0.64%)
Apr 24, 2020 4.083 4.129 4.037 4.122 295,276 +0.07(+1.62%)
Apr 23, 2020 4.070 4.115 4.037 4.056 182,553 -0.03(-0.64%)
Apr 22, 2020 4.037 4.096 4.024 4.083 301,868 +0.10(+2.47%)
Apr 21, 2020 4.037 4.072 3.938 3.984 415,147 -0.14(-3.49%)
Apr 20, 2020 4.109 4.201 4.097 4.129 463,337 +0.01(+0.32%)
Apr 17, 2020 4.129 4.253 4.076 4.115 403,009 +0.05(+1.29%)
Apr 16, 2020 4.043 4.070 4.004 4.063 353,005 +0.02(+0.49%)
Apr 15, 2020 4.050 4.050 3.978 4.043 247,723 -0.07(-1.59%)
Apr 14, 2020 4.089 4.135 4.043 4.109 395,288 +0.08(+1.95%)
Apr 13, 2020 4.109 4.168 3.945 4.030 479,923 +0.01(+0.16%)
Apr 09, 2020 4.108 4.270 3.998 4.024 980,658 +0.04(+0.98%)
Apr 08, 2020 3.849 4.004 3.771 3.985 614,081 +0.22(+5.85%)
Apr 07, 2020 3.745 3.887 3.732 3.764 625,268 +0.16(+4.31%)
Apr 06, 2020 3.447 3.758 3.441 3.609 497,200 +0.28(+8.37%)
Apr 03, 2020 3.473 3.479 3.311 3.330 618,583 -0.14(-3.93%)
Apr 02, 2020 3.466 3.544 3.337 3.466 467,615 -0.01(-0.19%)
Apr 01, 2020 3.628 3.628 3.428 3.473 632,217 -0.25(-6.62%)
Mar 31, 2020 3.622 3.771 3.622 3.719 383,484 +0.01(+0.35%)
Mar 30, 2020 3.687 3.748 3.557 3.706 671,249 +0.02(+0.53%)
Mar 27, 2020 3.622 3.745 3.544 3.687 676,923 -0.01(-0.18%)
Mar 26, 2020 3.577 3.829 3.531 3.693 925,471 +0.23(+6.74%)
Mar 25, 2020 3.227 3.758 3.227 3.460 847,958 +0.24(+7.44%)
Mar 24, 2020 3.052 3.337 3.045 3.220 641,777 +0.21(+6.88%)
Mar 23, 2020 2.909 3.045 2.507 3.013 2,504,041 +0.04(+1.30%)
Mar 20, 2020 2.896 3.179 2.896 2.974 1,316,033 +0.21(+7.51%)
Mar 19, 2020 2.566 2.864 2.462 2.767 1,527,724 +0.08(+3.14%)
Mar 18, 2020 3.078 3.220 2.300 2.682 1,485,338 -0.73(-21.29%)
Mar 17, 2020 3.389 3.479 3.304 3.408 661,336 +0.01(+0.19%)
Mar 16, 2020 1.950 3.719 1.950 3.402 702,628 -0.44(-11.47%)
Mar 13, 2020 3.784 3.842 3.460 3.842 857,652 +0.27(+7.43%)
Mar 12, 2020 4.095 4.166 3.389 3.577 1,357,368 -0.86(-19.42%)
Mar 11, 2020 4.740 4.762 4.438 4.438 727,600 -0.38(-7.86%)
Mar 10, 2020 4.810 5.036 4.637 4.817 413,431 +0.12(+2.46%)
Mar 09, 2020 4.753 4.820 4.599 4.701 679,033 -0.40(-7.80%)
Mar 06, 2020 5.035 5.118 5.008 5.099 311,049 -0.10(-1.85%)
Mar 05, 2020 5.259 5.279 5.157 5.195 289,635 -0.15(-2.88%)
Mar 04, 2020 5.202 5.349 5.182 5.349 365,550 +0.20(+3.86%)
Mar 03, 2020 5.125 5.272 5.080 5.150 583,498 +0.04(+0.88%)
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.