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 )

6.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.584 4.644 4.571 4.638 295,148 +0.04(+0.87%)
May 28, 2020 4.551 4.638 4.551 4.598 254,026 +0.05(+1.02%)
May 27, 2020 4.471 4.558 4.452 4.551 350,412 +0.09(+2.09%)
May 26, 2020 4.551 4.611 4.458 4.458 628,233 -0.02(-0.45%)
May 22, 2020 4.485 4.491 4.452 4.478 275,582 +0.01(+0.15%)
May 21, 2020 4.452 4.478 4.425 4.471 260,739 +0.03(+0.75%)
May 20, 2020 4.365 4.438 4.325 4.438 463,798 +0.11(+2.61%)
May 19, 2020 4.305 4.365 4.291 4.325 476,482 +0.02(+0.46%)
May 18, 2020 4.299 4.325 4.259 4.305 327,642 +0.14(+3.35%)
May 15, 2020 4.099 4.173 4.099 4.166 211,164 +0.01(+0.32%)
May 14, 2020 4.119 4.153 4.000 4.153 442,014 -0.01(-0.32%)
May 13, 2020 4.305 4.305 4.119 4.166 407,943 -0.15(-3.39%)
May 12, 2020 4.425 4.438 4.305 4.312 325,348 -0.07(-1.67%)
May 11, 2020 4.385 4.406 4.372 4.385 328,470 -0.01(-0.30%)
May 08, 2020 4.339 4.431 4.319 4.398 243,521 +0.12(+2.77%)
May 07, 2020 4.306 4.313 4.260 4.280 210,235 +0.05(+1.09%)
May 06, 2020 4.313 4.319 4.234 4.234 277,612 -0.05(-1.08%)
May 05, 2020 4.240 4.287 4.240 4.280 212,672 +0.09(+2.20%)
May 04, 2020 4.175 4.188 3.964 4.188 321,332 +0.01(+0.16%)
May 01, 2020 4.221 4.253 4.155 4.181 287,631 -0.11(-2.45%)
Apr 30, 2020 4.326 4.326 4.214 4.287 273,469 -0.05(-1.21%)
Apr 29, 2020 4.214 4.346 4.194 4.339 365,547 +0.20(+4.76%)
Apr 28, 2020 4.214 4.222 4.142 4.142 222,071 -0.02(-0.47%)
Apr 27, 2020 4.175 4.234 4.142 4.162 296,732 +0.03(+0.64%)
Apr 24, 2020 4.096 4.142 4.050 4.135 294,324 +0.07(+1.62%)
Apr 23, 2020 4.083 4.129 4.050 4.070 181,965 -0.03(-0.64%)
Apr 22, 2020 4.050 4.109 4.037 4.096 300,895 +0.10(+2.47%)
Apr 21, 2020 4.050 4.085 3.951 3.997 413,809 -0.14(-3.49%)
Apr 20, 2020 4.122 4.214 4.110 4.142 461,844 +0.01(+0.32%)
Apr 17, 2020 4.142 4.267 4.089 4.129 401,710 +0.05(+1.29%)
Apr 16, 2020 4.056 4.083 4.017 4.076 351,867 +0.02(+0.49%)
Apr 15, 2020 4.063 4.063 3.991 4.056 246,925 -0.07(-1.60%)
Apr 14, 2020 4.102 4.148 4.056 4.122 394,014 +0.08(+1.95%)
Apr 13, 2020 4.122 4.181 3.958 4.043 478,376 +0.01(+0.16%)
Apr 09, 2020 4.121 4.284 4.011 4.037 977,498 +0.04(+0.98%)
Apr 08, 2020 3.861 4.017 3.783 3.998 612,102 +0.22(+5.85%)
Apr 07, 2020 3.757 3.899 3.744 3.777 623,252 +0.16(+4.31%)
Apr 06, 2020 3.458 3.770 3.452 3.621 495,597 +0.28(+8.37%)
Apr 03, 2020 3.484 3.491 3.322 3.341 616,589 -0.14(-3.93%)
Apr 02, 2020 3.478 3.556 3.348 3.478 466,108 -0.01(-0.19%)
Apr 01, 2020 3.640 3.640 3.439 3.484 630,180 -0.25(-6.62%)
Mar 31, 2020 3.634 3.783 3.634 3.731 382,248 +0.01(+0.35%)
Mar 30, 2020 3.699 3.760 3.569 3.718 669,086 +0.02(+0.53%)
Mar 27, 2020 3.634 3.757 3.556 3.699 674,741 -0.01(-0.18%)
Mar 26, 2020 3.588 3.842 3.543 3.705 922,487 +0.23(+6.74%)
Mar 25, 2020 3.237 3.770 3.237 3.471 845,225 +0.24(+7.44%)
Mar 24, 2020 3.062 3.348 3.055 3.231 639,708 +0.21(+6.88%)
Mar 23, 2020 2.919 3.055 2.516 3.023 2,495,970 +0.04(+1.30%)
Mar 20, 2020 2.906 3.190 2.906 2.984 1,311,791 +0.21(+7.51%)
Mar 19, 2020 2.574 2.873 2.470 2.776 1,522,800 +0.08(+3.14%)
Mar 18, 2020 3.088 3.231 2.308 2.691 1,480,551 -0.73(-21.29%)
Mar 17, 2020 3.400 3.491 3.315 3.419 659,205 +0.01(+0.19%)
Mar 16, 2020 1.957 3.731 1.957 3.413 700,363 -0.44(-11.47%)
Mar 13, 2020 3.796 3.855 3.471 3.855 854,887 +0.27(+7.43%)
Mar 12, 2020 4.108 4.180 3.400 3.588 1,352,993 -0.86(-19.42%)
Mar 11, 2020 4.755 4.778 4.453 4.453 725,255 -0.38(-7.86%)
Mar 10, 2020 4.826 5.052 4.652 4.832 412,099 +0.12(+2.46%)
Mar 09, 2020 4.768 4.835 4.614 4.716 676,844 -0.40(-7.80%)
Mar 06, 2020 5.051 5.135 5.024 5.115 310,046 -0.10(-1.85%)
Mar 05, 2020 5.276 5.296 5.173 5.212 288,702 -0.15(-2.88%)
Mar 04, 2020 5.218 5.366 5.199 5.366 364,372 +0.20(+3.86%)
Mar 03, 2020 5.141 5.289 5.096 5.167 581,617 +0.05(+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.