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 )

6.700 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 4.633 4.657 4.585 4.597 168,886 -0.06(-1.29%)
May 30, 2019 4.687 4.729 4.627 4.657 208,920 -0.02(-0.51%)
May 29, 2019 4.747 4.747 4.633 4.681 291,643 -0.07(-1.39%)
May 28, 2019 4.741 4.771 4.735 4.747 200,394 +0.01(+0.13%)
May 24, 2019 4.795 4.795 4.735 4.741 196,114 +0.01(+0.13%)
May 23, 2019 4.771 4.801 4.711 4.735 272,750 -0.05(-1.13%)
May 22, 2019 4.819 4.837 4.783 4.789 188,596 -0.05(-1.11%)
May 21, 2019 4.813 4.861 4.813 4.843 119,797 +0.02(+0.50%)
May 20, 2019 4.837 4.875 4.789 4.819 230,688 -0.03(-0.62%)
May 17, 2019 4.819 4.867 4.819 4.849 103,570 -0.01(-0.12%)
May 16, 2019 4.813 4.885 4.813 4.855 313,317 +0.04(+0.87%)
May 15, 2019 4.801 4.837 4.789 4.813 213,534 -0.02(-0.37%)
May 14, 2019 4.729 4.843 4.729 4.831 243,100 +0.10(+2.15%)
May 13, 2019 4.843 4.843 4.717 4.729 586,375 -0.19(-3.78%)
May 10, 2019 4.915 4.915 4.831 4.915 334,598 +0.01(+0.12%)
May 09, 2019 4.891 4.921 4.838 4.909 277,132 -0.01(-0.12%)
May 08, 2019 4.897 4.944 4.873 4.915 234,782 +0.01(+0.24%)
May 07, 2019 4.962 4.962 4.885 4.903 340,994 -0.07(-1.43%)
May 06, 2019 4.933 4.974 4.873 4.974 294,367 +0.02(+0.36%)
May 03, 2019 4.944 4.968 4.944 4.956 252,206 +0.02(+0.36%)
May 02, 2019 4.980 4.980 4.927 4.938 185,070 -0.02(-0.48%)
May 01, 2019 4.980 4.980 4.956 4.962 232,724 +0.01(+0.12%)
Apr 30, 2019 4.921 4.980 4.921 4.956 258,620 +0.02(+0.48%)
Apr 29, 2019 4.968 4.968 4.933 4.933 251,722 -0.02(-0.36%)
Apr 26, 2019 4.944 4.956 4.927 4.950 126,018 +0.02(+0.48%)
Apr 25, 2019 4.950 4.950 4.921 4.927 187,379 +0.00(+0.00%)
Apr 24, 2019 4.950 4.950 4.915 4.927 175,742 +0.00(+0.00%)
Apr 23, 2019 4.921 4.950 4.909 4.927 247,812 +0.01(+0.12%)
Apr 22, 2019 4.933 4.933 4.909 4.921 316,550 +0.01(+0.24%)
Apr 18, 2019 4.944 4.944 4.897 4.909 268,379 +0.01(+0.12%)
Apr 17, 2019 4.891 4.912 4.885 4.903 203,057 +0.02(+0.36%)
Apr 16, 2019 4.885 4.921 4.873 4.885 334,580 +0.01(+0.24%)
Apr 15, 2019 4.873 4.885 4.843 4.873 234,268 +0.00(+0.00%)
Apr 12, 2019 4.885 4.890 4.855 4.873 201,832 -0.01(-0.24%)
Apr 11, 2019 4.897 4.897 4.849 4.885 340,687 -0.01(-0.12%)
Apr 10, 2019 4.826 4.897 4.826 4.891 287,580 +0.06(+1.22%)
Apr 09, 2019 4.803 4.873 4.803 4.832 381,144 +0.01(+0.24%)
Apr 08, 2019 4.773 4.826 4.761 4.820 375,354 +0.06(+1.24%)
Apr 05, 2019 4.773 4.791 4.750 4.761 281,194 -0.02(-0.37%)
Apr 04, 2019 4.767 4.797 4.761 4.779 230,755 +0.01(+0.12%)
Apr 03, 2019 4.750 4.797 4.749 4.773 295,702 +0.02(+0.50%)
Apr 02, 2019 4.720 4.750 4.708 4.750 206,275 +0.04(+0.88%)
Apr 01, 2019 4.720 4.791 4.708 4.708 436,097 +0.00(+0.00%)
Mar 29, 2019 4.773 4.773 4.697 4.708 359,690 -0.03(-0.62%)
Mar 28, 2019 4.761 4.761 4.708 4.738 169,215 +0.04(+0.75%)
Mar 27, 2019 4.697 4.708 4.685 4.703 205,427 +0.01(+0.25%)
Mar 26, 2019 4.685 4.720 4.667 4.691 176,465 +0.03(+0.63%)
Mar 25, 2019 4.679 4.732 4.638 4.661 241,337 +0.00(+0.00%)
Mar 22, 2019 4.714 4.744 4.651 4.661 316,364 -0.05(-1.12%)
Mar 21, 2019 4.756 4.791 4.703 4.714 278,971 -0.05(-0.99%)
Mar 20, 2019 4.767 4.779 4.744 4.761 323,062 -0.01(-0.12%)
Mar 19, 2019 4.703 4.767 4.703 4.767 431,934 +0.08(+1.63%)
Mar 18, 2019 4.656 4.714 4.656 4.691 318,124 +0.04(+0.89%)
Mar 15, 2019 4.620 4.656 4.609 4.650 342,699 +0.04(+0.77%)
Mar 14, 2019 4.614 4.620 4.603 4.614 259,960 -0.01(-0.13%)
Mar 13, 2019 4.620 4.644 4.603 4.620 407,476 +0.02(+0.51%)
Mar 12, 2019 4.650 4.667 4.597 4.597 342,620 -0.05(-1.01%)
Mar 11, 2019 4.626 4.656 4.598 4.644 522,482 +0.05(+1.15%)
Mar 08, 2019 4.550 4.591 4.521 4.591 357,089 +0.02(+0.51%)
Mar 07, 2019 4.608 4.614 4.538 4.567 405,105 -0.06(-1.26%)
Mar 06, 2019 4.626 4.637 4.606 4.626 348,504 +0.01(+0.13%)
Mar 05, 2019 4.620 4.637 4.605 4.620 240,510 +0.00(+0.00%)
Mar 04, 2019 4.643 4.661 4.589 4.620 278,007 -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.