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 )

6.650 -0.050 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 23, 2024 6.720 6.740 6.630 6.650 128,688 -0.05(-0.75%)
May 22, 2024 6.680 6.720 6.670 6.700 130,517 -0.01(-0.15%)
May 21, 2024 6.690 6.730 6.675 6.710 180,518 +0.02(+0.30%)
May 20, 2024 6.660 6.700 6.652 6.690 121,636 +0.04(+0.60%)
May 17, 2024 6.660 6.690 6.640 6.650 123,661 +0.02(+0.30%)
May 16, 2024 6.660 6.700 6.630 6.630 194,903 -0.03(-0.38%)
May 15, 2024 6.610 6.690 6.610 6.655 99,825 +0.06(+0.91%)
May 14, 2024 6.580 6.600 6.560 6.595 82,105 +0.04(+0.53%)
May 13, 2024 6.590 6.640 6.540 6.560 89,687 -0.03(-0.46%)
May 10, 2024 6.590 6.600 6.550 6.590 85,475 +0.02(+0.30%)
May 09, 2024 6.550 6.600 6.540 6.570 83,658 +0.01(+0.15%)
May 08, 2024 6.600 6.650 6.550 6.560 120,050 -0.03(-0.45%)
May 07, 2024 6.570 6.650 6.570 6.590 131,472 +0.03(+0.45%)
May 06, 2024 6.580 6.580 6.521 6.560 193,146 -0.08(-1.20%)
May 03, 2024 6.461 6.650 6.422 6.640 317,655 +0.24(+3.72%)
May 02, 2024 6.401 6.431 6.362 6.401 52,016 +0.04(+0.62%)
May 01, 2024 6.312 6.401 6.312 6.362 137,220 +0.04(+0.63%)
Apr 30, 2024 6.332 6.382 6.312 6.322 115,197 -0.04(-0.62%)
Apr 29, 2024 6.332 6.362 6.312 6.362 160,264 +0.07(+1.10%)
Apr 26, 2024 6.292 6.342 6.282 6.292 136,365 +0.05(+0.79%)
Apr 25, 2024 6.253 6.283 6.203 6.243 65,066 -0.05(-0.87%)
Apr 24, 2024 6.332 6.347 6.272 6.297 73,934 +0.00(+0.08%)
Apr 23, 2024 6.243 6.332 6.213 6.292 125,316 +0.08(+1.28%)
Apr 22, 2024 6.133 6.233 6.109 6.213 173,424 +0.12(+1.95%)
Apr 19, 2024 6.233 6.262 6.084 6.094 362,768 -0.14(-2.23%)
Apr 18, 2024 6.282 6.309 6.223 6.233 202,554 -0.04(-0.63%)
Apr 17, 2024 6.362 6.385 6.253 6.272 207,252 -0.05(-0.86%)
Apr 16, 2024 6.411 6.411 6.302 6.327 181,550 -0.08(-1.32%)
Apr 15, 2024 6.511 6.511 6.337 6.411 343,829 -0.07(-1.15%)
Apr 12, 2024 6.471 6.501 6.441 6.486 702,202 +0.03(+0.46%)
Apr 11, 2024 6.471 6.491 6.441 6.456 84,780 +0.02(+0.39%)
Apr 10, 2024 6.421 6.461 6.421 6.431 240,430 -0.02(-0.31%)
Apr 09, 2024 6.530 6.530 6.421 6.451 291,453 -0.05(-0.76%)
Apr 08, 2024 6.441 6.540 6.441 6.500 313,782 +0.07(+1.07%)
Apr 05, 2024 6.421 6.441 6.421 6.431 286,114 +0.00(+0.00%)
Apr 04, 2024 6.461 6.480 6.421 6.431 305,665 +0.01(+0.15%)
Apr 03, 2024 6.421 6.441 6.421 6.421 224,456 +0.00(+0.00%)
Apr 02, 2024 6.421 6.431 6.421 6.421 747,530 -0.01(-0.15%)
Apr 01, 2024 6.402 6.441 6.402 6.431 238,244 +0.02(+0.31%)
Mar 28, 2024 6.412 6.451 6.412 6.412 189,796 -0.02(-0.31%)
Mar 27, 2024 6.412 6.441 6.362 6.431 200,401 +0.02(+0.31%)
Mar 26, 2024 6.372 6.421 6.372 6.412 248,252 +0.04(+0.62%)
Mar 25, 2024 6.402 6.421 6.372 6.372 131,771 -0.04(-0.61%)
Mar 22, 2024 6.431 6.441 6.392 6.412 182,174 +0.00(+0.00%)
Mar 21, 2024 6.382 6.441 6.382 6.412 178,022 +0.04(+0.62%)
Mar 20, 2024 6.293 6.382 6.293 6.372 158,335 +0.08(+1.25%)
Mar 19, 2024 6.254 6.313 6.227 6.293 170,646 +0.05(+0.79%)
Mar 18, 2024 6.254 6.271 6.234 6.244 137,418 +0.00(+0.00%)
Mar 15, 2024 6.244 6.264 6.234 6.244 150,565 +0.01(+0.16%)
Mar 14, 2024 6.343 6.343 6.205 6.234 211,863 -0.11(-1.71%)
Mar 13, 2024 6.303 6.362 6.288 6.343 194,539 +0.07(+1.10%)
Mar 12, 2024 6.215 6.274 6.176 6.274 230,458 +0.08(+1.26%)
Mar 11, 2024 6.195 6.205 6.147 6.195 340,085 -0.02(-0.31%)
Mar 08, 2024 6.254 6.274 6.195 6.215 212,430 +0.01(+0.16%)
Mar 07, 2024 6.147 6.215 6.147 6.205 197,544 +0.07(+1.11%)
Mar 06, 2024 6.098 6.166 6.098 6.137 180,270 +0.06(+0.96%)
Mar 05, 2024 6.147 6.156 6.049 6.078 403,406 -0.07(-1.11%)
Mar 04, 2024 6.088 6.156 6.088 6.147 182,598 +0.05(+0.80%)
Mar 01, 2024 6.020 6.107 6.020 6.098 114,803 +0.08(+1.30%)
Feb 29, 2024 6.000 6.049 5.990 6.020 171,898 +0.05(+0.82%)
Feb 28, 2024 6.049 6.049 5.961 5.971 449,946 -0.10(-1.61%)
Feb 27, 2024 5.961 6.088 5.922 6.068 136,960 +0.01(+0.16%)
Feb 26, 2024 6.068 6.097 6.039 6.059 155,000 +0.00(+0.00%)
Feb 23, 2024 6.068 6.078 6.010 6.059 182,184 +0.05(+0.81%)
Feb 22, 2024 5.961 6.039 5.961 6.010 297,293 +0.06(+0.99%)
Feb 21, 2024 5.980 5.980 5.922 5.951 261,350 -0.02(-0.33%)
Feb 20, 2024 5.971 5.994 5.951 5.971 246,311 -0.01(-0.16%)
Feb 16, 2024 5.961 6.010 5.941 5.980 283,782 +0.02(+0.33%)
Feb 15, 2024 5.941 6.000 5.932 5.961 346,028 +0.02(+0.41%)
Feb 14, 2024 5.922 5.961 5.912 5.936 243,328 +0.04(+0.75%)
Feb 13, 2024 5.951 5.951 5.834 5.893 208,780 -0.10(-1.71%)
Feb 12, 2024 5.990 6.039 5.982 5.995 198,855 +0.01(+0.24%)
Feb 09, 2024 5.941 6.000 5.941 5.980 158,724 +0.03(+0.49%)
Feb 08, 2024 5.941 5.980 5.941 5.951 169,796 +0.01(+0.16%)
Feb 07, 2024 5.893 5.961 5.888 5.941 227,078 +0.05(+0.91%)
Feb 06, 2024 5.825 5.893 5.825 5.888 129,813 +0.07(+1.17%)
Feb 05, 2024 5.825 5.840 5.786 5.820 182,322 +0.01(+0.25%)
Feb 02, 2024 5.825 5.845 5.806 5.806 173,669 -0.01(-0.17%)
Feb 01, 2024 5.806 5.835 5.777 5.815 184,742 +0.02(+0.33%)
Jan 31, 2024 5.757 5.883 5.748 5.796 467,426 +0.01(+0.17%)
Jan 30, 2024 5.777 5.796 5.777 5.786 121,180 +0.01(+0.17%)
Jan 29, 2024 5.728 5.796 5.728 5.777 293,562 +0.06(+1.02%)
Jan 26, 2024 5.680 5.728 5.663 5.719 129,514 +0.04(+0.68%)
Jan 25, 2024 5.699 5.728 5.680 5.680 158,269 +0.00(+0.00%)
Jan 24, 2024 5.709 5.719 5.660 5.680 217,427 +0.02(+0.34%)
Jan 23, 2024 5.651 5.709 5.631 5.660 140,516 +0.00(+0.00%)
Jan 22, 2024 5.631 5.689 5.629 5.660 194,328 +0.05(+0.86%)
Jan 19, 2024 5.583 5.631 5.563 5.612 156,389 +0.05(+0.87%)
Jan 18, 2024 5.602 5.602 5.544 5.563 135,148 -0.01(-0.17%)
Jan 17, 2024 5.525 5.593 5.525 5.573 201,280 -0.01(-0.17%)
Jan 16, 2024 5.622 5.641 5.573 5.583 118,356 -0.07(-1.20%)
Jan 12, 2024 5.631 5.670 5.626 5.651 148,214 +0.04(+0.78%)
Jan 11, 2024 5.641 5.651 5.593 5.607 213,085 -0.01(-0.26%)
Jan 10, 2024 5.583 5.622 5.568 5.622 105,404 +0.04(+0.69%)
Jan 09, 2024 5.573 5.593 5.554 5.583 92,135 -0.01(-0.17%)
Jan 08, 2024 5.525 5.602 5.525 5.593 116,850 +0.05(+0.87%)
Jan 05, 2024 5.534 5.573 5.525 5.544 223,775 +0.01(+0.18%)
Jan 04, 2024 5.515 5.544 5.507 5.534 127,042 +0.02(+0.35%)
Jan 03, 2024 5.505 5.534 5.476 5.515 153,541 -0.02(-0.35%)
Jan 02, 2024 5.544 5.573 5.525 5.534 235,051 -0.06(-1.04%)
Dec 29, 2023 5.641 5.641 5.583 5.593 331,193 -0.08(-1.37%)
Dec 28, 2023 5.670 5.699 5.641 5.670 194,392 +0.00(+0.09%)
Dec 27, 2023 5.622 5.680 5.612 5.665 160,732 +0.04(+0.65%)
Dec 26, 2023 5.593 5.651 5.593 5.629 140,443 +0.04(+0.72%)
Dec 22, 2023 5.574 5.622 5.574 5.588 130,724 -0.00(-0.09%)
Dec 21, 2023 5.545 5.593 5.526 5.593 260,825 +0.07(+1.22%)
Dec 20, 2023 5.526 5.603 5.507 5.526 289,709 -0.02(-0.35%)
Dec 19, 2023 5.535 5.622 5.526 5.545 352,104 +0.02(+0.35%)
Dec 18, 2023 5.564 5.564 5.516 5.526 145,554 -0.01(-0.17%)
Dec 15, 2023 5.535 5.545 5.507 5.535 231,577 +0.03(+0.52%)
Dec 14, 2023 5.478 5.531 5.439 5.507 267,157 +0.05(+0.88%)
Dec 13, 2023 5.353 5.459 5.348 5.459 234,218 +0.12(+2.16%)
Dec 12, 2023 5.372 5.382 5.334 5.343 279,149 -0.03(-0.54%)
Dec 11, 2023 5.362 5.430 5.295 5.372 499,418 +0.02(+0.36%)
Dec 08, 2023 5.362 5.362 5.343 5.353 122,785 -0.01(-0.18%)
Dec 07, 2023 5.353 5.372 5.334 5.362 112,781 +0.01(+0.18%)
Dec 06, 2023 5.362 5.381 5.334 5.353 194,373 -0.00(-0.09%)
Dec 05, 2023 5.343 5.381 5.315 5.358 191,905 -0.00(-0.09%)
Dec 04, 2023 5.353 5.381 5.348 5.362 166,687 -0.04(-0.71%)
Dec 01, 2023 5.372 5.420 5.353 5.401 212,941 +0.03(+0.53%)
Nov 30, 2023 5.381 5.386 5.343 5.372 178,866 +0.01(+0.18%)
Nov 29, 2023 5.372 5.410 5.353 5.362 277,127 -0.02(-0.35%)
Nov 28, 2023 5.353 5.401 5.334 5.381 238,752 +0.02(+0.36%)
Nov 27, 2023 5.381 5.401 5.343 5.362 202,547 -0.02(-0.35%)
Nov 24, 2023 5.343 5.391 5.334 5.381 99,600 +0.03(+0.53%)
Nov 22, 2023 5.410 5.447 5.353 5.353 210,518 -0.06(-1.06%)
Nov 21, 2023 5.353 5.420 5.343 5.410 230,829 +0.02(+0.35%)
Nov 20, 2023 5.324 5.410 5.315 5.391 195,228 +0.07(+1.25%)
Nov 17, 2023 5.343 5.343 5.303 5.324 167,833 +0.01(+0.18%)
Nov 16, 2023 5.305 5.353 5.239 5.315 144,816 -0.04(-0.71%)
Nov 15, 2023 5.334 5.372 5.324 5.353 102,523 +0.05(+0.90%)
Nov 14, 2023 5.248 5.353 5.248 5.305 160,269 +0.10(+1.83%)
Nov 13, 2023 5.143 5.220 5.143 5.210 116,935 +0.06(+1.11%)
Nov 10, 2023 5.096 5.162 5.096 5.153 128,953 +0.10(+2.06%)
Nov 09, 2023 5.133 5.161 5.049 5.049 190,310 -0.05(-0.92%)
Nov 08, 2023 5.133 5.152 5.096 5.096 107,398 -0.05(-0.91%)
Nov 07, 2023 5.124 5.152 5.065 5.143 61,700 +0.00(+0.00%)
Nov 06, 2023 5.152 5.171 5.124 5.143 86,817 +0.00(+0.00%)
Nov 03, 2023 5.068 5.161 5.049 5.143 105,367 +0.08(+1.66%)
Nov 02, 2023 4.956 5.077 4.919 5.058 201,123 +0.15(+3.05%)
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.