CHW - Calamos Global Dynamic Income Fund

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198.018.017.917.927.92117,500
May 23, 20197.978.027.877.917.91163,300
May 22, 20198.058.087.998.008.00112,900
May 21, 20198.048.128.048.098.0971,700
May 20, 20198.088.148.008.058.05138,100
May 17, 20198.058.138.058.108.1062,000
May 16, 20198.048.168.048.118.11187,600
May 15, 20198.028.088.008.048.04127,800
May 14, 20197.908.097.908.078.07145,500
May 13, 20198.098.097.887.907.90351,000
May 10, 20198.218.218.078.218.21200,300
May 10, 20190.07 Dividend
May 09, 20198.248.298.158.278.20164,500
May 08, 20198.258.338.218.288.21139,400
May 07, 20198.368.368.238.268.19202,400
May 06, 20198.318.388.218.388.31174,700
May 03, 20198.338.378.338.358.28149,700
May 02, 20198.398.398.308.328.25109,900
May 01, 20198.398.398.358.368.29138,100
Apr 30, 20198.298.398.298.358.28153,500
Apr 29, 20198.378.378.318.318.24149,400
Apr 26, 20198.338.358.308.348.2774,800
Apr 25, 20198.348.348.298.308.23111,200
Apr 24, 20198.348.348.288.308.23104,300
Apr 23, 20198.298.348.278.308.23147,100
Apr 22, 20198.318.318.278.298.22187,900
Apr 18, 20198.338.338.258.278.20159,400
Apr 17, 20198.248.288.238.268.19120,500
Apr 16, 20198.238.298.218.238.16198,600
Apr 15, 20198.218.238.168.218.14139,100
Apr 12, 20198.238.248.188.218.14119,800
Apr 11, 20198.258.258.178.238.16202,200
Apr 11, 20190.07 Dividend
Apr 10, 20198.208.328.208.318.17169,300
Apr 09, 20198.168.288.168.218.07224,300
Apr 08, 20198.118.208.098.198.05220,900
Apr 05, 20198.118.148.078.097.95165,600
Apr 04, 20198.108.158.098.127.98135,800
Apr 03, 20198.078.158.078.117.97174,000
Apr 02, 20198.028.078.008.077.93121,400
Apr 01, 20198.028.148.008.007.87256,700
Mar 29, 20198.118.117.988.007.87211,800
Mar 28, 20198.098.098.008.057.9199,600
Mar 27, 20197.988.007.967.997.86120,900
Mar 26, 20197.968.027.937.977.84103,900
Mar 25, 20197.958.047.887.927.79142,000
Mar 22, 20198.018.067.907.927.79186,300
Mar 21, 20198.088.147.998.017.88164,200
Mar 20, 20198.108.128.068.097.95190,100
Mar 19, 20197.998.107.998.107.96254,200
Mar 18, 20197.918.017.917.977.84187,200
Mar 15, 20197.857.917.837.907.77201,800
Mar 14, 20197.847.857.827.847.71153,000
Mar 13, 20197.857.897.827.857.72239,800
Mar 12, 20197.907.937.817.817.68201,700
Mar 11, 20197.867.917.817.897.76307,500
Mar 11, 20190.07 Dividend
Mar 08, 20197.807.877.757.877.67208,400
Mar 07, 20197.907.917.787.837.63236,300
Mar 06, 20197.937.957.907.937.73203,300
Mar 05, 20197.927.957.907.927.72140,300
Mar 04, 20197.967.997.877.927.72162,200
Mar 01, 20197.947.977.927.947.74112,500
Feb 28, 20197.957.977.887.927.72144,100
Feb 27, 20197.907.947.867.947.74196,100
Feb 26, 20197.887.907.827.887.68133,600
Feb 25, 20197.857.897.857.887.68163,500
Feb 22, 20197.787.847.757.847.6495,500
Feb 21, 20197.827.827.727.747.54179,700
Feb 20, 20197.807.837.757.777.57162,900
Feb 19, 20197.727.787.707.777.57185,800
Feb 15, 20197.717.747.697.727.52131,900
Feb 14, 20197.687.687.657.677.47115,100
Feb 13, 20197.697.697.657.687.48142,400
Feb 12, 20197.677.707.627.677.47269,800
Feb 11, 20197.657.657.557.647.44339,000
Feb 11, 20190.07 Dividend
Feb 08, 20197.647.687.607.687.42149,500
Feb 07, 20197.727.727.607.687.42234,000
Feb 06, 20197.757.757.697.717.44160,500
Feb 05, 20197.677.737.677.727.45172,900
Feb 04, 20197.667.687.617.647.38301,400
Feb 01, 20197.717.757.657.667.40180,800
Jan 31, 20197.707.737.657.717.44175,900
Jan 30, 20197.597.677.577.657.39171,900
Jan 29, 20197.587.667.487.547.28203,200
Jan 28, 20197.467.607.447.557.29205,400
Jan 25, 20197.497.547.447.487.22166,400
Jan 24, 20197.487.517.457.467.20199,700
Jan 23, 20197.507.517.407.467.20191,100
Jan 22, 20197.467.467.387.437.17297,000
Jan 18, 20197.377.477.367.467.20164,200
Jan 17, 20197.387.397.317.377.12164,300
Jan 16, 20197.297.377.267.347.09224,600
Jan 15, 20197.057.257.047.257.00256,500
Jan 14, 20197.157.177.057.066.82182,400
Jan 11, 20197.207.207.137.156.90234,800
Jan 10, 20197.207.277.197.206.95281,900
Jan 09, 20197.217.257.167.206.95264,500
Jan 08, 20197.167.237.137.166.91520,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...