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 (%)
Dec 31, 2019 5.493 5.577 5.468 5.570 246,809 +0.07(+1.28%)
Dec 30, 2019 5.577 5.609 5.468 5.500 303,928 -0.06(-1.04%)
Dec 27, 2019 5.576 5.589 5.551 5.557 192,656 -0.02(-0.34%)
Dec 26, 2019 5.532 5.595 5.526 5.576 169,404 +0.03(+0.57%)
Dec 24, 2019 5.576 5.595 5.532 5.545 215,303 +0.00(+0.00%)
Dec 23, 2019 5.513 5.589 5.500 5.545 317,364 +0.04(+0.69%)
Dec 20, 2019 5.557 5.566 5.494 5.506 359,835 -0.03(-0.57%)
Dec 19, 2019 5.487 5.538 5.475 5.538 190,448 +0.06(+1.16%)
Dec 18, 2019 5.462 5.506 5.456 5.475 226,811 +0.03(+0.58%)
Dec 17, 2019 5.475 5.494 5.443 5.443 242,456 -0.06(-1.15%)
Dec 16, 2019 5.468 5.506 5.449 5.506 255,297 +0.03(+0.58%)
Dec 13, 2019 5.436 5.475 5.417 5.475 197,217 +0.04(+0.70%)
Dec 12, 2019 5.430 5.456 5.411 5.436 217,837 +0.01(+0.23%)
Dec 11, 2019 5.405 5.443 5.386 5.424 318,204 +0.02(+0.35%)
Dec 10, 2019 5.436 5.443 5.386 5.405 378,927 -0.03(-0.46%)
Dec 09, 2019 5.474 5.487 5.424 5.430 334,326 -0.04(-0.69%)
Dec 06, 2019 5.430 5.487 5.430 5.468 339,480 +0.04(+0.81%)
Dec 05, 2019 5.443 5.474 5.386 5.424 374,133 -0.01(-0.23%)
Dec 04, 2019 5.417 5.443 5.399 5.436 246,721 +0.02(+0.35%)
Dec 03, 2019 5.348 5.417 5.279 5.417 664,333 +0.04(+0.70%)
Dec 02, 2019 5.411 5.411 5.354 5.380 228,656 -0.03(-0.58%)
Nov 29, 2019 5.405 5.424 5.380 5.411 190,590 +0.01(+0.12%)
Nov 27, 2019 5.335 5.411 5.335 5.405 260,199 +0.04(+0.71%)
Nov 26, 2019 5.342 5.386 5.329 5.367 332,871 +0.01(+0.12%)
Nov 25, 2019 5.310 5.361 5.310 5.361 307,758 +0.06(+1.07%)
Nov 22, 2019 5.304 5.335 5.298 5.304 172,514 -0.01(-0.24%)
Nov 21, 2019 5.285 5.335 5.266 5.317 308,387 +0.04(+0.72%)
Nov 20, 2019 5.304 5.329 5.260 5.279 375,925 -0.03(-0.59%)
Nov 19, 2019 5.291 5.317 5.279 5.310 234,112 +0.02(+0.42%)
Nov 18, 2019 5.285 5.310 5.279 5.288 241,474 +0.01(+0.18%)
Nov 15, 2019 5.304 5.317 5.276 5.279 367,387 -0.03(-0.59%)
Nov 14, 2019 5.285 5.323 5.272 5.310 280,363 +0.03(+0.48%)
Nov 13, 2019 5.291 5.298 5.253 5.285 250,332 -0.01(-0.12%)
Nov 12, 2019 5.266 5.316 5.247 5.291 293,213 +0.01(+0.24%)
Nov 11, 2019 5.310 5.329 5.260 5.279 310,869 -0.04(-0.83%)
Nov 08, 2019 5.241 5.323 5.235 5.323 268,761 +0.08(+1.56%)
Nov 07, 2019 5.260 5.269 5.235 5.241 320,449 -0.01(-0.24%)
Nov 06, 2019 5.253 5.270 5.203 5.253 292,316 +0.01(+0.12%)
Nov 05, 2019 5.253 5.253 5.203 5.247 455,027 +0.01(+0.12%)
Nov 04, 2019 5.147 5.241 5.147 5.241 507,102 +0.11(+2.19%)
Nov 01, 2019 5.110 5.153 5.081 5.128 297,568 +0.04(+0.86%)
Oct 31, 2019 5.085 5.091 5.059 5.085 366,832 -0.01(-0.12%)
Oct 30, 2019 5.047 5.103 5.028 5.091 278,585 +0.05(+0.99%)
Oct 29, 2019 5.047 5.059 5.034 5.041 361,383 -0.01(-0.12%)
Oct 28, 2019 5.053 5.091 5.038 5.047 363,478 -0.01(-0.12%)
Oct 25, 2019 5.016 5.066 5.014 5.053 353,532 +0.04(+0.75%)
Oct 24, 2019 4.997 5.034 4.983 5.016 390,168 +0.03(+0.50%)
Oct 23, 2019 4.978 4.997 4.972 4.991 201,125 +0.01(+0.25%)
Oct 22, 2019 4.984 5.003 4.966 4.978 309,608 +0.01(+0.13%)
Oct 21, 2019 4.953 4.972 4.953 4.972 178,507 +0.01(+0.25%)
Oct 18, 2019 4.966 4.978 4.941 4.959 202,110 -0.02(-0.38%)
Oct 17, 2019 4.959 4.984 4.934 4.978 241,934 +0.04(+0.76%)
Oct 16, 2019 4.934 4.975 4.926 4.941 325,190 +0.03(+0.51%)
Oct 15, 2019 4.934 4.972 4.916 4.916 202,994 -0.02(-0.38%)
Oct 14, 2019 4.934 4.959 4.916 4.934 232,389 +0.02(+0.38%)
Oct 11, 2019 4.953 4.959 4.891 4.916 496,001 +0.01(+0.26%)
Oct 10, 2019 4.891 4.928 4.891 4.903 369,311 +0.01(+0.13%)
Oct 09, 2019 4.860 4.903 4.840 4.897 436,651 +0.07(+1.41%)
Oct 08, 2019 4.841 4.878 4.795 4.829 438,982 -0.02(-0.51%)
Oct 07, 2019 4.847 4.872 4.816 4.854 343,026 +0.01(+0.13%)
Oct 04, 2019 4.816 4.854 4.804 4.847 292,159 +0.05(+1.03%)
Oct 03, 2019 4.767 4.816 4.730 4.798 407,843 +0.02(+0.52%)
Oct 02, 2019 4.816 4.829 4.730 4.773 525,644 -0.06(-1.16%)
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.