Calamos Global Dynamic Income Fund Historical Stock Prices

CHW 
$9.78
*  
0.02
0.2%
Get CHW Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CHW now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.76  9.78  9.67  9.78 251,424
07/10/2014 9.76 9.78 9.67 9.78 251,424
07/09/2014 9.78 9.79 9.71 9.76 110,072
07/08/2014 9.8 9.85 9.68 9.73 214,819
07/07/2014 9.81 9.83 9.8 9.83 130,636
07/03/2014 9.81 9.83 9.77 9.81 104,008
07/02/2014 9.87 9.89 9.76 9.78 152,694
07/01/2014 9.84 9.8899 9.81 9.83 148,473
06/30/2014 9.79 9.83 9.76 9.8 129,638
06/27/2014 9.71 9.78 9.71 9.76 109,325
06/26/2014 9.73 9.76 9.664 9.76 156,604
06/25/2014 9.63 9.73 9.6001 9.73 207,337
06/24/2014 9.65 9.68 9.56 9.62 143,494
06/23/2014 9.68 9.69 9.63 9.65 139,121
06/20/2014 9.7 9.74 9.62 9.65 200,163
06/19/2014 9.73 9.78 9.63 9.66 178,459
06/18/2014 9.68 9.75 9.66 9.71 179,855
06/17/2014 9.65 9.68 9.5999 9.68 172,712
06/16/2014 9.65 9.6588 9.55 9.63 187,289
06/13/2014 9.52 9.6 9.52 9.6 191,012
06/12/2014 9.62 9.66 9.51 9.54 144,418
06/11/2014 9.6 9.63 9.57 9.59 172,625
06/10/2014 9.58 9.63 9.56 9.63 179,427
06/09/2014 9.6 9.63 9.52 9.53 183,479
06/06/2014 9.62 9.68 9.61 9.63 196,401
06/05/2014 9.68 9.7099 9.6 9.63 209,552
06/04/2014 9.6 9.66 9.58 9.66 199,704
06/03/2014 9.6 9.63 9.57 9.6 202,084
06/02/2014 9.58 9.63 9.56 9.63 252,388
05/30/2014 9.55 9.58 9.54 9.58 181,756
05/29/2014 9.55 9.5801 9.52 9.56 225,499
05/28/2014 9.49 9.56 9.47 9.55 222,615
05/27/2014 9.47 9.52 9.42 9.5 298,632
05/23/2014 9.42 9.48 9.38 9.4 154,805
05/22/2014 9.36 9.43 9.36 9.41 174,170
05/21/2014 9.3 9.3799 9.27 9.36 283,443
05/20/2014 9.24 9.27 9.22 9.26 174,638
05/19/2014 9.25 9.25 9.2 9.25 104,437
05/16/2014 9.19 9.25 9.16 9.24 189,649
05/15/2014 9.25 9.25 9.16 9.19 182,588
05/14/2014 9.24 9.25 9.23 9.25 146,549
05/13/2014 9.26 9.26 9.22 9.25 133,291
05/12/2014 9.24 9.25 9.2 9.23 158,942
05/09/2014 9.2 9.21 9.16 9.21 99,880
05/08/2014 9.21 9.22 9.17 9.19 97,871
05/07/2014 9.23 9.25 9.22 9.25 144,798
05/06/2014 9.24 9.25 9.213 9.25 170,575
05/05/2014 9.23 9.25 9.1601 9.24 135,512
05/02/2014 9.18 9.24 9.18 9.24 100,223
05/01/2014 9.18 9.19 9.13 9.19 119,785
04/30/2014 9.14 9.16 9.12 9.16 199,244
04/29/2014 9.1 9.14 9.1 9.13 125,494
04/28/2014 9.16 9.16 9.06 9.13 119,076
04/25/2014 9.14 9.16 9.094 9.15 154,717
04/24/2014 9.16 9.17 9.11 9.15 154,950
04/23/2014 9.17 9.18 9.14 9.17 160,087
04/22/2014 9.1 9.18 9.1 9.17 237,025
04/21/2014 9.05 9.11 9.05 9.09 177,622
04/17/2014 9.03 9.1 9.02 9.1 121,531
04/16/2014 8.98 9.07 8.98 9.07 223,240
04/15/2014 8.93 8.96 8.86 8.95 244,511
04/14/2014 8.93 8.93 8.85 8.92 206,518
04/11/2014 8.96 8.98 8.86 8.89 159,188
04/10/2014 9.01 9.05 8.92 8.94 296,418
04/09/2014 8.95 9.04 8.95 9.03 211,073
04/08/2014 8.93 8.97 8.89 8.96 273,537
04/07/2014 9.1 9.1 9.01 9.03 265,989
04/04/2014 9.16 9.19 9.1 9.11 175,163
04/03/2014 9.23 9.23 9.13 9.16 157,653
04/02/2014 9.15 9.19 9.14 9.19 196,763
04/01/2014 9.06 9.151 9.04 9.15 254,086
03/31/2014 9 9.03 8.98 9 88,663
03/28/2014 8.91 9.01 8.91 8.98 105,918
03/27/2014 9.01 9.01 8.89 8.9 173,134
03/26/2014 9.04 9.05 8.97 8.99 123,730
03/25/2014 9.02 9.04 8.98 9.01 118,921
03/24/2014 9.05 9.05 8.93 8.98 122,498
03/21/2014 9 9.07 9 9.03 95,081
03/20/2014 9.04 9.05 8.98 9 149,682
03/19/2014 9.09 9.12 9.0101 9.04 104,474
03/18/2014 9.05 9.1 9.01 9.06 159,183
03/17/2014 9.01 9.05 8.95 9.02 112,818
03/14/2014 9.04 9.07 8.95 8.96 178,307
03/13/2014 9.07 9.11 8.99 9.04 235,015
03/12/2014 9 9.06 8.96 9.06 104,575
03/11/2014 9.11 9.13 8.99 9.01 362,609
03/10/2014 9.12 9.15 9.058 9.11 110,278
03/07/2014 9.19 9.205 9.08 9.09 154,317
03/06/2014 9.16 9.25 9.16 9.24 164,764
03/05/2014 9.12 9.17 9.11 9.13 150,683
03/04/2014 9.07 9.1499 9.07 9.14 192,831
03/03/2014 9.05 9.09 9.02 9.04 134,013
02/28/2014 9.07 9.16 9.07 9.1299 222,672
02/27/2014 9.08 9.1199 9.05 9.1 152,281
02/26/2014 9.11 9.14 9.07 9.12 169,583
02/25/2014 9.04 9.11 9.04 9.11 194,924
02/24/2014 9.05 9.12 9.04 9.07 177,127
02/21/2014 9.04 9.07 8.99 9.05 170,492
02/20/2014 8.97 9.03 8.96 9.02 100,578
02/19/2014 9.01 9.06 8.97 9 120,261
02/18/2014 9 9.08 8.98 9.04 226,663
02/14/2014 9.03 9.04 8.96 9 202,353
02/13/2014 8.92 9 8.92 8.98 119,685
02/12/2014 8.92 8.98 8.9182 8.97 140,395
02/11/2014 8.86 8.94 8.85 8.91 101,267
02/10/2014 8.78 8.86 8.78 8.85 117,190
02/07/2014 8.79 8.84 8.75 8.81 111,469
02/06/2014 8.67 8.78 8.66 8.7799 130,610
02/05/2014 8.64 8.69 8.6 8.65 113,724
02/04/2014 8.61 8.67 8.58 8.67 195,080
02/03/2014 8.72 8.75 8.54 8.56 156,807
01/31/2014 8.64 8.74 8.6 8.73 200,188
01/30/2014 8.77 8.81 8.73 8.75 165,780
01/29/2014 8.75 8.79 8.67 8.7198 140,024
01/28/2014 8.81 8.82 8.75 8.81 135,302
01/27/2014 8.93 8.94 8.73 8.74 205,999
01/24/2014 9.06 9.06 8.88 8.92 182,286
01/23/2014 9.05 9.1 9 9.1 251,015
01/22/2014 9.05 9.08 9.01 9.08 130,006
01/21/2014 9.05 9.05 9.01 9.03 146,425
01/17/2014 8.92 9.04 8.92 9 178,108
01/16/2014 9.01 9.04 8.97 9.02 124,433
01/15/2014 8.94 9.02 8.92 9 97,574
01/14/2014 8.95 8.98 8.9 8.94 156,599
01/13/2014 9.02 9.05 8.91 8.92 275,985
01/10/2014 9 9.02 8.96 9 151,848
01/09/2014 8.95 9 8.926 9 188,667
01/08/2014 8.9 8.97 8.89 8.97 182,256
01/07/2014 8.92 8.94 8.89 8.93 333,612
01/06/2014 8.95 8.99 8.87 8.91 140,585
01/03/2014 8.87 8.9 8.83 8.89 127,745
01/02/2014 8.91 8.94 8.86 8.8699 203,180
12/31/2013 8.92 9.01 8.92 8.97 183,440
12/30/2013 9.08 9.08 8.92 8.95 169,846
12/27/2013 9.03 9.079 8.99 9.04 161,660
12/26/2013 9.07 9.1 9.05 9.09 155,322
12/24/2013 8.99 9.07 8.99 9.07 87,599
12/23/2013 8.91 8.98 8.8799 8.98 212,972
12/20/2013 8.74 8.87 8.74 8.84 169,408
12/19/2013 8.73 8.76 8.7 8.76 184,429
12/18/2013 8.75 8.75 8.66 8.74 248,448
12/17/2013 8.71 8.72 8.6501 8.72 174,909
12/16/2013 8.73 8.83 8.65 8.72 214,122
12/13/2013 8.59 8.64 8.56 8.64 112,583
12/12/2013 8.71 8.71 8.59 8.62 166,921
12/11/2013 8.72 8.77 8.66 8.7 127,774
12/10/2013 8.71 8.77 8.7 8.74 156,586
12/09/2013 8.75 8.76 8.72 8.74 209,449
12/06/2013 8.85 8.86 8.7801 8.82 108,907
12/05/2013 8.82 8.84 8.71 8.76 147,063
12/04/2013 8.81 8.84 8.77 8.8 115,858
12/03/2013 8.85 8.8754 8.795 8.84 113,856
12/02/2013 8.93 8.96 8.84 8.89 190,324
11/29/2013 8.86 8.98 8.86 8.92 68,953
11/27/2013 8.91 8.94 8.881 8.8941 113,875
11/26/2013 8.9 8.9 8.82 8.9 122,410
11/25/2013 8.97 9 8.85 8.88 210,765
11/22/2013 8.94 8.96 8.89 8.96 169,232
11/21/2013 8.92 8.95 8.88 8.94 178,182
11/20/2013 8.92 8.95 8.87 8.9 101,541
11/19/2013 8.92 8.95 8.88 8.9 152,804
11/18/2013 8.99 9.02 8.9101 8.95 224,924
11/15/2013 8.92 8.98 8.86 8.97 212,190
11/14/2013 8.84 8.89 8.8299 8.89 167,719
11/13/2013 8.85 8.87 8.69 8.83 343,714
11/12/2013 8.92 8.92 8.8 8.85 231,634
11/11/2013 8.98 8.98 8.91 8.92 327,706
11/08/2013 8.76 8.96 8.64 8.92 1,000,141
11/07/2013 8.87 8.87 8.76 8.76 183,279
11/06/2013 8.9 8.94 8.87 8.8899 141,050
11/05/2013 8.86 8.87 8.82 8.87 116,818
11/04/2013 8.83 8.88 8.8101 8.88 90,408
11/01/2013 8.83 8.87 8.7801 8.83 110,363
10/31/2013 8.89 8.8995 8.84 8.86 132,335
10/30/2013 8.94 8.94 8.84 8.86 230,530
10/29/2013 8.92 8.96 8.9 8.93 124,885
10/28/2013 8.86 8.93 8.86 8.9 121,967
10/25/2013 8.95 8.955 8.85 8.88 135,874
10/24/2013 8.94 8.94 8.88 8.93 202,973
10/23/2013 8.83 8.9 8.83 8.89 219,553
10/22/2013 8.8 8.9 8.77 8.9 195,787
10/21/2013 8.7 8.77 8.7 8.77 142,799
10/18/2013 8.66 8.71 8.59 8.69 215,216
10/17/2013 8.52 8.71 8.52 8.68 187,829
10/16/2013 8.48 8.5499 8.45 8.54 159,482
10/15/2013 8.49 8.49 8.44 8.44 135,307
10/14/2013 8.46 8.48 8.33 8.48 113,411
10/11/2013 8.49 8.51 8.45 8.47 133,946
10/10/2013 8.36 8.47 8.36 8.47 136,203
10/09/2013 8.3 8.35 8.2801 8.325 139,215
10/08/2013 8.41 8.41 8.305 8.32 233,266
10/07/2013 8.48 8.5 8.41 8.45 148,869
10/04/2013 8.47 8.54 8.47 8.5099 95,888
10/03/2013 8.55 8.58 8.46 8.48 81,685
10/02/2013 8.5 8.5447 8.47 8.54 161,455
10/01/2013 8.51 8.59 8.51 8.58 132,689
09/30/2013 8.5 8.53 8.46 8.51 210,942
09/27/2013 8.51 8.54 8.5 8.53 107,196
09/26/2013 8.48 8.53 8.48 8.51 143,874
09/25/2013 8.51 8.5199 8.45 8.45 154,238
09/24/2013 8.44 8.5 8.433 8.49 146,297
09/23/2013 8.43 8.5 8.43 8.45 205,512
09/20/2013 8.54 8.55 8.46 8.46 134,033
09/19/2013 8.53 8.59 8.52 8.55 399,683
09/18/2013 8.43 8.57 8.4 8.56 217,064
09/17/2013 8.35 8.45 8.35 8.42 255,771
09/16/2013 8.42 8.451 8.3501 8.39 280,017
09/13/2013 8.32 8.34 8.29 8.34 91,519
09/12/2013 8.33 8.36 8.27 8.32 246,883
09/11/2013 8.34 8.35 8.25 8.33 134,091
09/10/2013 8.33 8.38 8.28 8.32 223,063
09/09/2013 8.26 8.32 8.18 8.31 254,235
09/06/2013 8.33 8.37 8.265 8.31 211,435
09/05/2013 8.26 8.36 8.24 8.35 359,372
09/04/2013 8.21 8.29 8.2 8.28 252,736
09/03/2013 8.25 8.3 8.21 8.25 124,553
08/30/2013 8.19 8.24 8.19 8.21 90,954
08/29/2013 8.17 8.24 8.17 8.21 126,224
08/28/2013 8.16 8.25 8.16 8.23 156,244
08/27/2013 8.19 8.24 8.18 8.21 125,747
08/26/2013 8.3 8.33 8.28 8.3 86,299
08/23/2013 8.27 8.3 8.23 8.28 133,265
08/22/2013 8.24 8.3 8.19 8.25 183,197
08/21/2013 8.25 8.29 8.19 8.24 187,907
08/20/2013 8.24 8.32 8.24 8.29 199,387
08/19/2013 8.29 8.34 8.23 8.25 154,364
08/16/2013 8.35 8.37 8.32 8.33 162,952
08/15/2013 8.38 8.42 8.25 8.33 247,502
08/14/2013 8.44 8.442 8.39 8.42 150,477
08/13/2013 8.46 8.48 8.38 8.42 190,511
08/12/2013 8.43 8.47 8.34 8.43 137,749
08/09/2013 8.45 8.48 8.41 8.43 94,509
08/08/2013 8.5 8.5 8.4 8.47 99,267
08/07/2013 8.46 8.51 8.46 8.5 166,296
08/06/2013 8.47 8.53 8.47 8.49 166,325
08/05/2013 8.52 8.56 8.48 8.5 159,963
08/02/2013 8.53 8.55 8.51 8.55 117,315
08/01/2013 8.49 8.56 8.49 8.51 154,364
07/31/2013 8.51 8.56 8.45 8.47 148,610
07/30/2013 8.49 8.55 8.43 8.47 144,550
07/29/2013 8.56 8.56 8.45 8.49 139,517
07/26/2013 8.48 8.56 8.46 8.53 120,309
07/25/2013 8.58 8.5999 8.5137 8.56 201,810
07/24/2013 8.56 8.6 8.56 8.56 174,174
07/23/2013 8.52 8.56 8.52 8.56 108,016
07/22/2013 8.49 8.57 8.45 8.48 281,543
07/19/2013 8.5 8.5 8.42 8.47 174,881
07/18/2013 8.55 8.5599 8.47 8.5 364,008
07/17/2013 8.48 8.54 8.48 8.51 206,321
07/16/2013 8.55 8.56 8.46 8.49 265,963
07/15/2013 8.57 8.61 8.55 8.59 178,946
07/12/2013 8.49 8.53 8.46 8.53 123,215
07/11/2013 8.39 8.49 8.39 8.46 195,725
07/10/2013 8.26 8.317 8.24 8.29 199,847
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?