Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
7.41
-0.01 (-0.13%)
At close: Dec 31, 2025, 4:00 PM EST
7.30
-0.11 (-1.48%)
After-hours: Dec 31, 2025, 6:09 PM EST
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.44 | 7.46 | 7.40 | 7.41 | 7.41 | -0.13% | 187,959 |
| Dec 30, 2025 | 7.43 | 7.44 | 7.40 | 7.42 | 7.42 | -0.40% | 101,312 |
| Dec 29, 2025 | 7.46 | 7.47 | 7.41 | 7.45 | 7.40 | -0.27% | 117,739 |
| Dec 26, 2025 | 7.44 | 7.48 | 7.42 | 7.47 | 7.42 | 0.40% | 132,586 |
| Dec 24, 2025 | 7.46 | 7.47 | 7.43 | 7.44 | 7.39 | - | 56,691 |
| Dec 23, 2025 | 7.34 | 7.45 | 7.32 | 7.44 | 7.39 | 1.36% | 204,732 |
| Dec 22, 2025 | 7.32 | 7.37 | 7.20 | 7.34 | 7.29 | 0.82% | 123,265 |
| Dec 19, 2025 | 7.22 | 7.32 | 7.22 | 7.28 | 7.23 | 1.39% | 175,284 |
| Dec 18, 2025 | 7.21 | 7.23 | 7.13 | 7.18 | 7.13 | 0.56% | 197,106 |
| Dec 17, 2025 | 7.22 | 7.23 | 7.11 | 7.14 | 7.09 | -0.97% | 131,562 |
| Dec 16, 2025 | 7.24 | 7.29 | 7.12 | 7.21 | 7.16 | -0.41% | 181,078 |
| Dec 15, 2025 | 7.33 | 7.33 | 7.22 | 7.24 | 7.19 | -1.09% | 245,025 |
| Dec 12, 2025 | 7.38 | 7.40 | 7.29 | 7.32 | 7.27 | -1.61% | 128,529 |
| Dec 11, 2025 | 7.41 | 7.44 | 7.36 | 7.44 | 7.34 | 0.47% | 182,117 |
| Dec 10, 2025 | 7.35 | 7.42 | 7.32 | 7.41 | 7.31 | 0.47% | 141,466 |
| Dec 9, 2025 | 7.37 | 7.41 | 7.35 | 7.37 | 7.27 | -0.27% | 87,518 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.35 | 7.39 | 7.29 | 0.27% | 120,378 |
| Dec 5, 2025 | 7.35 | 7.40 | 7.33 | 7.37 | 7.27 | 0.27% | 105,464 |
| Dec 4, 2025 | 7.32 | 7.36 | 7.29 | 7.35 | 7.25 | 0.82% | 166,002 |
| Dec 3, 2025 | 7.27 | 7.35 | 7.24 | 7.29 | 7.19 | 0.28% | 150,273 |
| Dec 2, 2025 | 7.34 | 7.34 | 7.24 | 7.27 | 7.17 | -0.68% | 178,368 |
| Dec 1, 2025 | 7.34 | 7.35 | 7.27 | 7.32 | 7.22 | -0.54% | 155,594 |
| Nov 28, 2025 | 7.30 | 7.38 | 7.26 | 7.36 | 7.26 | 0.96% | 78,376 |
| Nov 26, 2025 | 7.28 | 7.34 | 7.22 | 7.29 | 7.19 | 0.97% | 131,449 |
| Nov 25, 2025 | 7.15 | 7.23 | 7.14 | 7.22 | 7.12 | 0.98% | 169,342 |
| Nov 24, 2025 | 7.12 | 7.22 | 7.12 | 7.15 | 7.05 | 0.42% | 159,613 |
| Nov 21, 2025 | 7.27 | 7.28 | 7.11 | 7.12 | 7.02 | -0.42% | 313,510 |
| Nov 20, 2025 | 7.33 | 7.34 | 7.15 | 7.15 | 7.05 | -1.38% | 262,154 |
| Nov 19, 2025 | 7.21 | 7.25 | 7.16 | 7.25 | 7.15 | 0.83% | 150,698 |
| Nov 18, 2025 | 7.22 | 7.23 | 7.15 | 7.19 | 7.09 | -0.42% | 96,393 |
| Nov 17, 2025 | 7.30 | 7.35 | 7.18 | 7.22 | 7.12 | -1.77% | 120,456 |
| Nov 14, 2025 | 7.35 | 7.39 | 7.25 | 7.35 | 7.25 | -1.08% | 203,307 |
| Nov 13, 2025 | 7.56 | 7.56 | 7.41 | 7.43 | 7.28 | -1.59% | 137,607 |
| Nov 12, 2025 | 7.55 | 7.58 | 7.52 | 7.55 | 7.40 | - | 112,545 |
| Nov 11, 2025 | 7.55 | 7.58 | 7.49 | 7.55 | 7.40 | 0.27% | 187,514 |
| Nov 10, 2025 | 7.49 | 7.59 | 7.49 | 7.53 | 7.38 | 1.21% | 247,940 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.39 | 7.44 | 7.29 | -0.53% | 153,836 |
| Nov 6, 2025 | 7.60 | 7.62 | 7.48 | 7.48 | 7.33 | -1.45% | 191,594 |
| Nov 5, 2025 | 7.62 | 7.63 | 7.56 | 7.59 | 7.44 | -0.39% | 153,633 |
| Nov 4, 2025 | 7.68 | 7.68 | 7.58 | 7.62 | 7.47 | -1.30% | 135,657 |
| Nov 3, 2025 | 7.73 | 7.74 | 7.69 | 7.72 | 7.57 | 0.65% | 121,957 |
| Oct 31, 2025 | 7.72 | 7.72 | 7.65 | 7.67 | 7.52 | -0.52% | 93,483 |
| Oct 30, 2025 | 7.72 | 7.74 | 7.69 | 7.71 | 7.56 | -0.13% | 113,287 |
| Oct 29, 2025 | 7.71 | 7.77 | 7.65 | 7.72 | 7.57 | 0.26% | 167,570 |
| Oct 28, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.55 | 0.52% | 122,741 |
| Oct 27, 2025 | 7.63 | 7.67 | 7.56 | 7.66 | 7.51 | 1.32% | 265,271 |
| Oct 24, 2025 | 7.56 | 7.58 | 7.51 | 7.56 | 7.41 | 0.80% | 121,310 |
| Oct 23, 2025 | 7.49 | 7.55 | 7.46 | 7.50 | 7.35 | 0.27% | 96,839 |
| Oct 22, 2025 | 7.59 | 7.59 | 7.45 | 7.48 | 7.33 | -1.45% | 197,245 |
| Oct 21, 2025 | 7.65 | 7.66 | 7.55 | 7.59 | 7.44 | -0.13% | 241,633 |