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 )

6.880 -0.060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2020 5.450 5.478 5.354 5.395 277,727 -0.10(-1.76%)
Oct 29, 2020 5.450 5.527 5.409 5.492 426,710 +0.07(+1.28%)
Oct 28, 2020 5.575 5.575 5.409 5.423 533,396 -0.22(-3.92%)
Oct 27, 2020 5.748 5.789 5.644 5.644 274,344 -0.12(-2.04%)
Oct 26, 2020 5.845 5.879 5.679 5.762 320,427 -0.12(-2.00%)
Oct 23, 2020 5.914 5.914 5.879 5.879 137,490 -0.01(-0.12%)
Oct 22, 2020 5.893 5.907 5.831 5.886 152,980 +0.01(+0.24%)
Oct 21, 2020 5.893 5.935 5.859 5.872 208,754 +0.01(+0.12%)
Oct 20, 2020 5.831 5.948 5.810 5.865 234,549 +0.09(+1.56%)
Oct 19, 2020 5.879 5.904 5.741 5.776 313,215 -0.09(-1.53%)
Oct 16, 2020 5.955 6.004 5.838 5.865 337,437 -0.08(-1.40%)
Oct 15, 2020 6.080 6.114 5.879 5.948 653,364 -0.15(-2.49%)
Oct 14, 2020 6.135 6.184 6.052 6.101 180,349 -0.03(-0.45%)
Oct 13, 2020 6.149 6.218 6.101 6.128 417,274 -0.00(-0.00%)
Oct 12, 2020 6.073 6.149 6.073 6.128 373,783 +0.10(+1.59%)
Oct 09, 2020 6.025 6.073 6.005 6.032 367,789 +0.03(+0.46%)
Oct 08, 2020 5.970 6.005 5.943 6.005 395,919 +0.07(+1.16%)
Oct 07, 2020 5.799 5.936 5.785 5.936 620,999 +0.18(+3.10%)
Oct 06, 2020 5.662 5.792 5.652 5.758 1,018,493 +0.12(+2.07%)
Oct 05, 2020 5.552 5.641 5.524 5.641 478,793 +0.11(+1.99%)
Oct 02, 2020 5.524 5.538 5.490 5.531 217,263 -0.01(-0.25%)
Oct 01, 2020 5.586 5.607 5.531 5.545 268,913 -0.03(-0.62%)
Sep 30, 2020 5.531 5.607 5.511 5.579 133,647 +0.06(+1.12%)
Sep 29, 2020 5.476 5.531 5.476 5.518 174,191 +0.04(+0.75%)
Sep 28, 2020 5.463 5.497 5.435 5.476 269,989 +0.06(+1.14%)
Sep 25, 2020 5.360 5.421 5.312 5.415 327,717 +0.05(+1.02%)
Sep 24, 2020 5.470 5.562 5.353 5.360 474,870 -0.15(-2.74%)
Sep 23, 2020 5.648 5.648 5.490 5.511 416,289 -0.12(-2.19%)
Sep 22, 2020 5.655 5.666 5.566 5.634 300,723 +0.01(+0.24%)
Sep 21, 2020 5.572 5.620 5.531 5.620 305,648 -0.07(-1.21%)
Sep 18, 2020 5.717 5.744 5.648 5.689 204,440 -0.02(-0.36%)
Sep 17, 2020 5.662 5.710 5.593 5.710 214,533 -0.01(-0.12%)
Sep 16, 2020 5.662 5.730 5.627 5.717 260,930 +0.08(+1.46%)
Sep 15, 2020 5.689 5.744 5.607 5.634 301,878 -0.03(-0.61%)
Sep 14, 2020 5.620 5.682 5.559 5.669 282,954 +0.06(+1.10%)
Sep 11, 2020 5.641 5.663 5.546 5.607 311,251 +0.01(+0.25%)
Sep 10, 2020 5.647 5.675 5.559 5.593 406,026 -0.03(-0.60%)
Sep 09, 2020 5.505 5.641 5.403 5.627 244,921 +0.18(+3.25%)
Sep 08, 2020 5.464 5.552 5.409 5.450 268,900 -0.12(-2.08%)
Sep 04, 2020 5.607 5.615 5.375 5.566 397,696 -0.03(-0.61%)
Sep 03, 2020 5.716 5.716 5.532 5.600 399,944 -0.13(-2.26%)
Sep 02, 2020 5.722 5.743 5.681 5.729 287,671 +0.01(+0.24%)
Sep 01, 2020 5.770 5.797 5.668 5.716 314,876 -0.05(-0.94%)
Aug 31, 2020 5.750 5.818 5.722 5.770 273,766 +0.02(+0.35%)
Aug 28, 2020 5.709 5.750 5.709 5.750 273,802 +0.05(+0.84%)
Aug 27, 2020 5.716 5.716 5.665 5.702 149,002 +0.02(+0.36%)
Aug 26, 2020 5.681 5.709 5.661 5.681 124,297 +0.02(+0.36%)
Aug 25, 2020 5.613 5.681 5.573 5.661 191,277 +0.07(+1.34%)
Aug 24, 2020 5.627 5.634 5.559 5.586 210,067 +0.03(+0.49%)
Aug 21, 2020 5.716 5.735 5.525 5.559 534,670 -0.16(-2.74%)
Aug 20, 2020 5.641 5.716 5.637 5.716 273,105 +0.09(+1.57%)
Aug 19, 2020 5.607 5.634 5.586 5.627 173,950 +0.04(+0.73%)
Aug 18, 2020 5.620 5.646 5.566 5.586 269,337 -0.01(-0.12%)
Aug 17, 2020 5.620 5.641 5.568 5.593 164,698 -0.01(-0.24%)
Aug 14, 2020 5.654 5.661 5.579 5.607 260,427 -0.05(-0.84%)
Aug 13, 2020 5.688 5.695 5.634 5.654 231,093 +0.00(+0.00%)
Aug 12, 2020 5.594 5.668 5.594 5.654 264,167 +0.11(+2.07%)
Aug 11, 2020 5.641 5.671 5.540 5.540 290,259 -0.10(-1.72%)
Aug 10, 2020 5.486 5.648 5.486 5.636 239,468 +0.16(+3.00%)
Aug 07, 2020 5.486 5.513 5.459 5.472 260,250 -0.03(-0.49%)
Aug 06, 2020 5.499 5.531 5.486 5.499 214,946 +0.01(+0.25%)
Aug 05, 2020 5.425 5.519 5.418 5.486 431,455 +0.09(+1.75%)
Aug 04, 2020 5.364 5.398 5.324 5.391 308,808 +0.03(+0.50%)
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.