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 )

6.720 +0.020 (+0.30%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Oct 31, 2018 4.284 4.300 4.250 4.261 462,165 +0.03(+0.80%)
Oct 30, 2018 4.194 4.233 4.182 4.227 389,024 +0.02(+0.53%)
Oct 29, 2018 4.295 4.322 4.174 4.205 308,308 -0.04(-0.93%)
Oct 26, 2018 4.272 4.300 4.222 4.244 339,683 -0.09(-2.07%)
Oct 25, 2018 4.306 4.351 4.306 4.334 270,532 +0.04(+0.92%)
Oct 24, 2018 4.396 4.407 4.289 4.295 175,755 -0.10(-2.17%)
Oct 23, 2018 4.373 4.413 4.357 4.390 463,850 -0.05(-1.14%)
Oct 22, 2018 4.491 4.491 4.429 4.441 465,030 -0.02(-0.50%)
Oct 19, 2018 4.463 4.514 4.441 4.463 331,668 +0.02(+0.38%)
Oct 18, 2018 4.508 4.525 4.435 4.446 401,323 -0.08(-1.86%)
Oct 17, 2018 4.519 4.547 4.480 4.531 266,807 +0.01(+0.25%)
Oct 16, 2018 4.452 4.553 4.452 4.519 640,351 +0.10(+2.29%)
Oct 15, 2018 4.396 4.441 4.379 4.418 575,168 +0.02(+0.51%)
Oct 12, 2018 4.312 4.401 4.312 4.396 876,729 +0.13(+3.16%)
Oct 11, 2018 4.334 4.396 4.261 4.261 911,654 -0.11(-2.57%)
Oct 10, 2018 4.596 4.599 4.240 4.373 1,722,694 -0.23(-5.07%)
Oct 09, 2018 4.618 4.657 4.607 4.607 548,410 -0.04(-0.84%)
Oct 08, 2018 4.718 4.729 4.624 4.646 535,022 -0.10(-2.11%)
Oct 05, 2018 4.869 4.869 4.696 4.746 921,991 -0.14(-2.85%)
Oct 04, 2018 4.969 4.983 4.819 4.885 865,402 -0.11(-2.12%)
Oct 03, 2018 4.991 5.030 4.985 4.991 424,191 +0.00(+0.00%)
Oct 02, 2018 5.035 5.047 4.980 4.991 407,965 -0.07(-1.43%)
Oct 01, 2018 5.047 5.079 5.041 5.063 149,427 +0.02(+0.44%)
Sep 28, 2018 5.052 5.052 5.024 5.041 221,960 +0.00(+0.00%)
Sep 27, 2018 5.030 5.055 5.030 5.041 189,879 -0.01(-0.11%)
Sep 26, 2018 5.063 5.084 5.030 5.047 328,029 -0.02(-0.44%)
Sep 25, 2018 5.108 5.113 5.058 5.069 191,626 -0.02(-0.33%)
Sep 24, 2018 5.108 5.118 5.069 5.086 210,950 -0.02(-0.33%)
Sep 21, 2018 5.108 5.119 5.091 5.102 227,891 +0.00(+0.00%)
Sep 20, 2018 5.124 5.152 5.097 5.102 290,295 -0.01(-0.22%)
Sep 19, 2018 5.091 5.119 5.091 5.113 215,210 +0.02(+0.44%)
Sep 18, 2018 5.080 5.091 5.063 5.091 302,193 +0.03(+0.55%)
Sep 17, 2018 5.141 5.141 5.058 5.063 275,296 -0.07(-1.30%)
Sep 14, 2018 5.175 5.175 5.102 5.130 283,606 -0.04(-0.86%)
Sep 13, 2018 5.186 5.191 5.159 5.175 309,281 -0.02(-0.32%)
Sep 12, 2018 5.136 5.197 5.112 5.191 289,657 +0.07(+1.29%)
Sep 11, 2018 5.059 5.125 5.059 5.125 198,562 +0.06(+1.09%)
Sep 10, 2018 5.059 5.075 5.042 5.070 274,067 +0.04(+0.77%)
Sep 07, 2018 5.059 5.059 5.014 5.031 260,933 -0.04(-0.87%)
Sep 06, 2018 5.003 5.086 5.003 5.075 624,158 +0.06(+1.21%)
Sep 05, 2018 5.020 5.030 4.981 5.014 277,313 +0.00(+0.00%)
Sep 04, 2018 5.037 5.051 5.014 5.014 268,710 -0.03(-0.66%)
Aug 31, 2018 5.048 5.048 5.048 0 -0.02(-0.33%)
Aug 30, 2018 5.070 5.075 5.048 5.064 154,948 +0.00(+0.00%)
Aug 29, 2018 5.059 5.075 5.048 5.064 305,802 +0.01(+0.11%)
Aug 28, 2018 5.075 5.092 5.053 5.059 237,451 -0.01(-0.22%)
Aug 27, 2018 5.048 5.075 5.014 5.070 220,131 +0.06(+1.21%)
Aug 24, 2018 5.003 5.048 5.003 5.009 220,915 +0.01(+0.22%)
Aug 23, 2018 5.020 5.020 4.998 4.998 149,280 -0.02(-0.44%)
Aug 22, 2018 5.020 5.030 5.003 5.020 129,094 +0.01(+0.11%)
Aug 21, 2018 4.981 5.020 4.970 5.014 240,870 +0.04(+0.89%)
Aug 20, 2018 4.981 4.987 4.959 4.970 269,605 +0.01(+0.11%)
Aug 17, 2018 4.926 4.965 4.921 4.965 173,110 +0.03(+0.56%)
Aug 16, 2018 4.954 4.981 4.915 4.937 280,955 +0.01(+0.11%)
Aug 15, 2018 4.965 4.965 4.904 4.932 240,299 -0.04(-0.83%)
Aug 14, 2018 4.992 5.003 4.965 4.973 199,687 -0.01(-0.28%)
Aug 13, 2018 4.998 5.014 4.981 4.987 287,722 -0.01(-0.22%)
Aug 10, 2018 5.014 5.048 4.981 4.998 284,473 -0.03(-0.55%)
Aug 09, 2018 5.014 5.036 5.004 5.025 371,810 +0.01(+0.22%)
Aug 08, 2018 5.025 5.031 5.009 5.014 202,303 -0.01(-0.11%)
Aug 07, 2018 4.998 5.025 4.998 5.020 262,493 +0.03(+0.55%)
Aug 06, 2018 4.998 4.998 4.987 4.993 280,656 +0.01(+0.11%)
Aug 03, 2018 4.993 5.004 4.976 4.987 222,067 -0.01(-0.11%)
Aug 02, 2018 4.960 4.993 4.960 4.993 205,584 +0.03(+0.55%)
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.