CHW - Calamos Global Dynamic Income Fund

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20198.188.228.158.168.1651,407
Jul 15, 20198.228.258.158.198.1985,800
Jul 12, 20198.228.228.168.198.19182,100
Jul 11, 20198.418.418.208.228.22183,100
Jul 11, 20190.07 Dividend
Jul 10, 20198.318.328.208.288.21185,400
Jul 09, 20198.228.238.168.208.13117,400
Jul 08, 20198.248.268.158.168.09205,300
Jul 05, 20198.208.248.138.238.16114,100
Jul 03, 20198.158.258.128.208.13130,100
Jul 02, 20198.158.178.128.148.07174,600
Jul 01, 20198.178.238.118.168.09175,000
Jun 28, 20198.128.148.088.108.03115,900
Jun 27, 20198.108.108.058.098.0278,100
Jun 26, 20198.098.108.058.057.9895,600
Jun 25, 20198.188.188.038.057.98147,100
Jun 24, 20198.188.228.148.198.1297,400
Jun 21, 20198.118.238.088.178.10239,400
Jun 20, 20198.108.128.048.118.04105,400
Jun 19, 20198.068.088.028.057.98100,900
Jun 18, 20197.978.077.968.067.99138,200
Jun 17, 20197.998.027.937.967.89183,500
Jun 14, 20198.038.037.968.007.93109,200
Jun 13, 20198.108.108.028.047.97105,000
Jun 13, 20190.07 Dividend
Jun 12, 20198.098.138.088.127.98133,900
Jun 11, 20198.058.168.058.087.94148,900
Jun 10, 20197.998.047.968.047.90140,600
Jun 07, 20197.887.957.887.917.78116,700
Jun 06, 20197.827.907.757.887.75163,600
Jun 05, 20197.817.907.807.817.68162,000
Jun 04, 20197.707.807.687.807.67134,800
Jun 03, 20197.657.737.627.657.52141,500
May 31, 20197.747.787.667.687.55101,100
May 30, 20197.837.907.737.787.65125,100
May 29, 20197.937.937.747.827.69174,600
May 28, 20197.927.977.917.937.80120,000
May 24, 20198.018.017.917.927.79117,500
May 23, 20197.978.027.877.917.78163,300
May 22, 20198.058.087.998.007.86112,900
May 21, 20198.048.128.048.097.9571,700
May 20, 20198.088.148.008.057.91138,100
May 17, 20198.058.138.058.107.9662,000
May 16, 20198.048.168.048.117.97187,600
May 15, 20198.028.088.008.047.90127,800
May 14, 20197.908.097.908.077.93145,500
May 13, 20198.098.097.887.907.77351,000
May 10, 20198.218.218.078.218.07200,300
May 10, 20190.07 Dividend
May 09, 20198.248.298.158.278.06164,500
May 08, 20198.258.338.218.288.07139,400
May 07, 20198.368.368.238.268.05202,400
May 06, 20198.318.388.218.388.17174,700
May 03, 20198.338.378.338.358.14149,700
May 02, 20198.398.398.308.328.11109,900
May 01, 20198.398.398.358.368.15138,100
Apr 30, 20198.298.398.298.358.14153,500
Apr 29, 20198.378.378.318.318.10149,400
Apr 26, 20198.338.358.308.348.1374,800
Apr 25, 20198.348.348.298.308.09111,200
Apr 24, 20198.348.348.288.308.09104,300
Apr 23, 20198.298.348.278.308.09147,100
Apr 22, 20198.318.318.278.298.08187,900
Apr 18, 20198.338.338.258.278.06159,400
Apr 17, 20198.248.288.238.268.05120,500
Apr 16, 20198.238.298.218.238.02198,600
Apr 15, 20198.218.238.168.218.00139,100
Apr 12, 20198.238.248.188.218.00119,800
Apr 11, 20198.258.258.178.238.02202,200
Apr 11, 20190.07 Dividend
Apr 10, 20198.208.328.208.318.03169,300
Apr 09, 20198.168.288.168.217.93224,300
Apr 08, 20198.118.208.098.197.92220,900
Apr 05, 20198.118.148.078.097.82165,600
Apr 04, 20198.108.158.098.127.85135,800
Apr 03, 20198.078.158.078.117.84174,000
Apr 02, 20198.028.078.008.077.80121,400
Apr 01, 20198.028.148.008.007.73256,700
Mar 29, 20198.118.117.988.007.73211,800
Mar 28, 20198.098.098.008.057.7899,600
Mar 27, 20197.988.007.967.997.72120,900
Mar 26, 20197.968.027.937.977.70103,900
Mar 25, 20197.958.047.887.927.65142,000
Mar 22, 20198.018.067.907.927.65186,300
Mar 21, 20198.088.147.998.017.74164,200
Mar 20, 20198.108.128.068.097.82190,100
Mar 19, 20197.998.107.998.107.83254,200
Mar 18, 20197.918.017.917.977.70187,200
Mar 15, 20197.857.917.837.907.64201,800
Mar 14, 20197.847.857.827.847.58153,000
Mar 13, 20197.857.897.827.857.59239,800
Mar 12, 20197.907.937.817.817.55201,700
Mar 11, 20197.867.917.817.897.63307,500
Mar 11, 20190.07 Dividend
Mar 08, 20197.807.877.757.877.54208,400
Mar 07, 20197.907.917.787.837.50236,300
Mar 06, 20197.937.957.907.937.60203,300
Mar 05, 20197.927.957.907.927.59140,300
Mar 04, 20197.967.997.877.927.59162,200
Mar 01, 20197.947.977.927.947.61112,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...