and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Calamos Global Dynamic Income Fund Fund Price (Quote) NASDAQ:CHW
$6.83 ( -0.73% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.49 | $7.70 | Tuesday, 5th Jul 2022 CHW stock ended at $6.83. This is 0.73% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.94% from a day low at $6.71 to a day high of $6.84. |
| 90 days | $6.49 | $8.82 | |
| 52 weeks | $6.49 | $11.39 |
Historical Calamos Global Dynamic Income Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $6.79 | $6.84 | $6.71 | $6.83 | 168 991 |
| 2022-07-01 | $6.87 | $6.88 | $6.71 | $6.88 | 68 321 |
| 2022-06-30 | $6.84 | $6.87 | $6.72 | $6.82 | 177 865 |
| 2022-06-29 | $6.79 | $6.86 | $6.78 | $6.85 | 124 016 |
| 2022-06-28 | $6.98 | $7.00 | $6.77 | $6.78 | 208 432 |
| 2022-06-27 | $6.90 | $6.95 | $6.78 | $6.92 | 163 002 |
| 2022-06-24 | $6.94 | $6.97 | $6.75 | $6.92 | 247 185 |
| 2022-06-23 | $6.70 | $6.88 | $6.65 | $6.84 | 205 750 |
| 2022-06-22 | $6.72 | $6.78 | $6.64 | $6.66 | 223 580 |
| 2022-06-21 | $6.65 | $6.81 | $6.59 | $6.75 | 163 868 |
| 2022-06-17 | $6.64 | $6.78 | $6.55 | $6.64 | 179 330 |
| 2022-06-16 | $6.78 | $6.90 | $6.49 | $6.51 | 252 096 |
| 2022-06-15 | $7.00 | $7.08 | $6.83 | $6.89 | 191 904 |
| 2022-06-14 | $6.99 | $7.00 | $6.78 | $6.92 | 268 441 |
| 2022-06-13 | $7.18 | $7.26 | $6.86 | $6.91 | 254 791 |
| 2022-06-10 | $7.36 | $7.55 | $7.20 | $7.24 | 356 613 |
| 2022-06-09 | $7.60 | $7.70 | $7.56 | $7.58 | 159 157 |
| 2022-06-08 | $7.61 | $7.67 | $7.57 | $7.60 | 126 867 |
| 2022-06-07 | $7.54 | $7.67 | $7.54 | $7.66 | 140 747 |
| 2022-06-06 | $7.63 | $7.65 | $7.52 | $7.54 | 130 134 |
| 2022-06-03 | $7.57 | $7.61 | $7.50 | $7.54 | 99 109 |
| 2022-06-02 | $7.55 | $7.64 | $7.54 | $7.60 | 173 475 |
| 2022-06-01 | $7.58 | $7.59 | $7.39 | $7.54 | 151 464 |
| 2022-05-31 | $7.53 | $7.62 | $7.51 | $7.51 | 163 792 |
| 2022-05-27 | $7.37 | $7.54 | $7.37 | $7.49 | 193 765 |
| 2022-05-26 | $7.32 | $7.46 | $7.32 | $7.37 | 179 608 |
| 2022-05-25 | $7.25 | $7.39 | $7.23 | $7.31 | 182 239 |
| 2022-05-24 | $7.35 | $7.50 | $7.20 | $7.30 | 123 591 |
| 2022-05-23 | $7.42 | $7.54 | $7.32 | $7.37 | 201 754 |
| 2022-05-20 | $7.51 | $7.60 | $7.19 | $7.35 | 140 075 |
| 2022-05-19 | $7.32 | $7.43 | $7.29 | $7.35 | 134 350 |
| 2022-05-18 | $7.51 | $7.51 | $7.30 | $7.32 | 88 090 |
| 2022-05-17 | $7.46 | $7.56 | $7.36 | $7.51 | 179 241 |
| 2022-05-16 | $7.38 | $7.41 | $7.27 | $7.33 | 141 177 |
| 2022-05-13 | $7.35 | $7.44 | $7.31 | $7.39 | 200 960 |
| 2022-05-12 | $7.25 | $7.36 | $7.10 | $7.22 | 201 919 |
| 2022-05-11 | $7.51 | $7.67 | $7.36 | $7.36 | 205 867 |
| 2022-05-10 | $7.72 | $7.92 | $7.50 | $7.54 | 202 106 |
| 2022-05-09 | $7.72 | $7.73 | $7.63 | $7.66 | 322 833 |
| 2022-05-06 | $7.86 | $7.98 | $7.74 | $7.83 | 156 671 |
| 2022-05-05 | $8.01 | $8.03 | $7.85 | $7.91 | 180 092 |
| 2022-05-04 | $7.91 | $8.09 | $7.85 | $8.08 | 140 912 |
| 2022-05-03 | $7.85 | $7.97 | $7.85 | $7.89 | 180 732 |
| 2022-05-02 | $7.86 | $7.89 | $7.73 | $7.88 | 262 241 |
| 2022-04-29 | $8.10 | $8.12 | $7.82 | $7.85 | 287 627 |
| 2022-04-28 | $8.03 | $8.15 | $7.98 | $8.12 | 168 724 |
| 2022-04-27 | $8.07 | $8.13 | $7.96 | $7.97 | 180 083 |
| 2022-04-26 | $8.10 | $8.14 | $8.01 | $8.02 | 169 941 |
| 2022-04-25 | $8.29 | $8.29 | $8.00 | $8.15 | 175 001 |
| 2022-04-22 | $8.47 | $8.48 | $8.25 | $8.29 | 139 400 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
