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 )

6.670 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2019 4.634 4.658 4.586 4.598 168,858 -0.06(-1.29%)
May 30, 2019 4.688 4.730 4.628 4.658 208,886 -0.02(-0.51%)
May 29, 2019 4.748 4.748 4.634 4.682 291,595 -0.07(-1.39%)
May 28, 2019 4.742 4.772 4.736 4.748 200,361 +0.01(+0.13%)
May 24, 2019 4.796 4.796 4.736 4.742 196,082 +0.01(+0.13%)
May 23, 2019 4.772 4.801 4.712 4.736 272,705 -0.05(-1.12%)
May 22, 2019 4.820 4.838 4.784 4.790 188,564 -0.05(-1.11%)
May 21, 2019 4.814 4.862 4.814 4.844 119,777 +0.02(+0.50%)
May 20, 2019 4.838 4.876 4.790 4.820 230,650 -0.03(-0.62%)
May 17, 2019 4.820 4.868 4.820 4.850 103,552 -0.01(-0.12%)
May 16, 2019 4.814 4.886 4.814 4.856 313,266 +0.04(+0.87%)
May 15, 2019 4.802 4.838 4.790 4.814 213,499 -0.02(-0.37%)
May 14, 2019 4.730 4.844 4.730 4.832 243,060 +0.10(+2.15%)
May 13, 2019 4.844 4.844 4.717 4.730 586,278 -0.19(-3.78%)
May 10, 2019 4.916 4.916 4.832 4.916 334,542 +0.01(+0.12%)
May 09, 2019 4.892 4.921 4.838 4.910 277,086 -0.01(-0.12%)
May 08, 2019 4.898 4.945 4.874 4.915 234,743 +0.01(+0.24%)
May 07, 2019 4.963 4.963 4.886 4.904 340,937 -0.07(-1.43%)
May 06, 2019 4.933 4.975 4.874 4.975 294,318 +0.02(+0.36%)
May 03, 2019 4.945 4.969 4.945 4.957 252,164 +0.02(+0.36%)
May 02, 2019 4.981 4.981 4.927 4.939 185,040 -0.02(-0.48%)
May 01, 2019 4.981 4.981 4.957 4.963 232,685 +0.01(+0.12%)
Apr 30, 2019 4.921 4.981 4.921 4.957 258,577 +0.02(+0.48%)
Apr 29, 2019 4.969 4.969 4.933 4.933 251,681 -0.02(-0.36%)
Apr 26, 2019 4.945 4.957 4.927 4.951 125,998 +0.02(+0.48%)
Apr 25, 2019 4.951 4.951 4.921 4.927 187,348 +0.00(+0.00%)
Apr 24, 2019 4.951 4.951 4.915 4.927 175,713 +0.00(+0.00%)
Apr 23, 2019 4.921 4.951 4.910 4.927 247,771 +0.01(+0.12%)
Apr 22, 2019 4.933 4.933 4.910 4.921 316,497 +0.01(+0.24%)
Apr 18, 2019 4.945 4.945 4.898 4.910 268,335 +0.01(+0.12%)
Apr 17, 2019 4.892 4.913 4.886 4.904 203,023 +0.02(+0.36%)
Apr 16, 2019 4.886 4.921 4.874 4.886 334,525 +0.01(+0.24%)
Apr 15, 2019 4.874 4.886 4.844 4.874 234,230 +0.00(+0.00%)
Apr 12, 2019 4.886 4.891 4.856 4.874 201,799 -0.01(-0.24%)
Apr 11, 2019 4.898 4.898 4.850 4.886 340,631 -0.01(-0.12%)
Apr 10, 2019 4.827 4.898 4.827 4.892 287,533 +0.06(+1.22%)
Apr 09, 2019 4.803 4.874 4.803 4.833 381,081 +0.01(+0.24%)
Apr 08, 2019 4.774 4.827 4.762 4.821 375,292 +0.06(+1.24%)
Apr 05, 2019 4.774 4.792 4.750 4.762 281,147 -0.02(-0.37%)
Apr 04, 2019 4.768 4.798 4.762 4.780 230,717 +0.01(+0.12%)
Apr 03, 2019 4.750 4.798 4.750 4.774 295,653 +0.02(+0.50%)
Apr 02, 2019 4.721 4.750 4.709 4.750 206,241 +0.04(+0.88%)
Apr 01, 2019 4.721 4.792 4.709 4.709 436,024 +0.00(+0.00%)
Mar 29, 2019 4.774 4.774 4.697 4.709 359,631 -0.03(-0.62%)
Mar 28, 2019 4.762 4.762 4.709 4.739 169,187 +0.04(+0.75%)
Mar 27, 2019 4.697 4.709 4.686 4.703 205,393 +0.01(+0.25%)
Mar 26, 2019 4.686 4.721 4.668 4.692 176,436 +0.03(+0.63%)
Mar 25, 2019 4.680 4.733 4.639 4.662 241,297 +0.00(+0.00%)
Mar 22, 2019 4.715 4.745 4.652 4.662 316,312 -0.05(-1.12%)
Mar 21, 2019 4.756 4.792 4.703 4.715 278,925 -0.05(-0.99%)
Mar 20, 2019 4.768 4.780 4.745 4.762 323,008 -0.01(-0.12%)
Mar 19, 2019 4.703 4.768 4.703 4.768 431,862 +0.08(+1.63%)
Mar 18, 2019 4.656 4.715 4.656 4.692 318,072 +0.04(+0.89%)
Mar 15, 2019 4.621 4.656 4.609 4.650 342,643 +0.04(+0.77%)
Mar 14, 2019 4.615 4.621 4.603 4.615 259,917 -0.01(-0.13%)
Mar 13, 2019 4.621 4.645 4.603 4.621 407,409 +0.02(+0.51%)
Mar 12, 2019 4.650 4.668 4.597 4.597 342,563 -0.05(-1.01%)
Mar 11, 2019 4.627 4.656 4.599 4.645 522,395 +0.05(+1.15%)
Mar 08, 2019 4.551 4.592 4.522 4.592 357,030 +0.02(+0.51%)
Mar 07, 2019 4.609 4.615 4.539 4.568 405,038 -0.06(-1.26%)
Mar 06, 2019 4.627 4.638 4.606 4.627 348,446 +0.01(+0.13%)
Mar 05, 2019 4.621 4.638 4.606 4.621 240,470 +0.00(+0.00%)
Mar 04, 2019 4.644 4.662 4.590 4.621 277,961 -0.01(-0.25%)
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.