Calamos Global Dynamic Income Fund (CHW)
NASDAQ: CHW · Real-Time Price · USD
8.26
-0.02 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
8.27
+0.01 (0.12%)
After-hours: Apr 28, 2026, 4:10 PM EDT
CHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.22 | 8.27 | 8.11 | 8.26 | 8.26 | -0.24% | 163,503 |
| Apr 27, 2026 | 8.23 | 8.30 | 8.22 | 8.28 | 8.28 | 0.85% | 94,239 |
| Apr 24, 2026 | 8.14 | 8.25 | 8.14 | 8.21 | 8.21 | 1.11% | 129,434 |
| Apr 23, 2026 | 8.11 | 8.20 | 8.05 | 8.12 | 8.12 | 0.25% | 217,969 |
| Apr 22, 2026 | 8.09 | 8.15 | 8.04 | 8.10 | 8.10 | 0.75% | 137,015 |
| Apr 21, 2026 | 8.21 | 8.22 | 8.02 | 8.04 | 8.04 | -1.35% | 288,324 |
| Apr 20, 2026 | 8.16 | 8.22 | 8.10 | 8.15 | 8.15 | 0.25% | 144,423 |
| Apr 17, 2026 | 8.15 | 8.22 | 8.10 | 8.13 | 8.13 | 0.74% | 201,142 |
| Apr 16, 2026 | 8.02 | 8.10 | 8.02 | 8.07 | 8.07 | 0.44% | 106,744 |
| Apr 15, 2026 | 7.97 | 8.05 | 7.97 | 8.04 | 8.04 | -0.06% | 178,554 |
| Apr 14, 2026 | 7.90 | 8.06 | 7.90 | 8.04 | 8.04 | 1.77% | 182,354 |
| Apr 13, 2026 | 7.70 | 7.90 | 7.69 | 7.90 | 7.85 | 2.33% | 116,328 |
| Apr 10, 2026 | 7.85 | 7.90 | 7.71 | 7.72 | 7.67 | -1.40% | 386,018 |
| Apr 9, 2026 | 7.74 | 7.88 | 7.74 | 7.83 | 7.78 | 0.64% | 369,480 |
| Apr 8, 2026 | 7.78 | 7.86 | 7.73 | 7.78 | 7.73 | 4.01% | 318,308 |
| Apr 7, 2026 | 7.46 | 7.49 | 7.35 | 7.48 | 7.43 | 0.27% | 262,105 |
| Apr 6, 2026 | 7.45 | 7.53 | 7.40 | 7.46 | 7.41 | -0.27% | 229,946 |
| Apr 2, 2026 | 7.29 | 7.49 | 7.17 | 7.48 | 7.43 | 0.40% | 297,812 |
| Apr 1, 2026 | 7.25 | 7.51 | 7.20 | 7.45 | 7.40 | 2.62% | 388,968 |
| Mar 31, 2026 | 7.00 | 7.31 | 7.00 | 7.26 | 7.21 | 3.71% | 310,273 |
| Mar 30, 2026 | 7.04 | 7.13 | 6.98 | 7.00 | 6.96 | -0.43% | 333,123 |
| Mar 27, 2026 | 7.16 | 7.16 | 7.03 | 7.03 | 6.99 | -2.63% | 261,456 |
| Mar 26, 2026 | 7.33 | 7.33 | 7.21 | 7.22 | 7.17 | -2.30% | 271,292 |
| Mar 25, 2026 | 7.29 | 7.51 | 7.29 | 7.39 | 7.34 | 1.51% | 198,832 |
| Mar 24, 2026 | 7.22 | 7.31 | 7.13 | 7.28 | 7.23 | -0.55% | 172,337 |
| Mar 23, 2026 | 7.41 | 7.46 | 7.30 | 7.32 | 7.27 | -0.14% | 214,206 |
| Mar 20, 2026 | 7.47 | 7.56 | 7.26 | 7.33 | 7.28 | -1.87% | 239,225 |
| Mar 19, 2026 | 7.44 | 7.48 | 7.39 | 7.47 | 7.42 | -0.40% | 165,369 |
| Mar 18, 2026 | 7.51 | 7.57 | 7.48 | 7.50 | 7.45 | -0.60% | 201,156 |
| Mar 17, 2026 | 7.51 | 7.58 | 7.51 | 7.55 | 7.50 | 1.00% | 116,545 |
| Mar 16, 2026 | 7.41 | 7.58 | 7.41 | 7.47 | 7.42 | 1.08% | 125,957 |
| Mar 13, 2026 | 7.51 | 7.67 | 7.36 | 7.39 | 7.34 | -1.99% | 76,691 |
| Mar 12, 2026 | 7.54 | 7.70 | 7.51 | 7.54 | 7.44 | -2.01% | 153,742 |
| Mar 11, 2026 | 7.65 | 7.70 | 7.61 | 7.70 | 7.60 | 1.65% | 112,691 |
| Mar 10, 2026 | 7.54 | 7.70 | 7.50 | 7.57 | 7.47 | 0.26% | 162,245 |
| Mar 9, 2026 | 7.42 | 7.58 | 7.25 | 7.55 | 7.45 | -0.26% | 137,983 |
| Mar 6, 2026 | 7.64 | 7.77 | 7.55 | 7.57 | 7.47 | -2.20% | 119,163 |
| Mar 5, 2026 | 7.88 | 7.89 | 7.62 | 7.74 | 7.64 | -2.64% | 271,800 |
| Mar 4, 2026 | 8.05 | 8.10 | 7.94 | 7.95 | 7.85 | -1.00% | 179,490 |
| Mar 3, 2026 | 8.06 | 8.08 | 7.89 | 8.03 | 7.93 | -1.83% | 124,795 |
| Mar 2, 2026 | 8.14 | 8.23 | 8.05 | 8.18 | 8.07 | -0.12% | 343,402 |
| Feb 27, 2026 | 8.21 | 8.26 | 8.18 | 8.19 | 8.08 | -1.21% | 134,334 |
| Feb 26, 2026 | 8.34 | 8.34 | 8.21 | 8.29 | 8.18 | -0.60% | 118,254 |
| Feb 25, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.23 | 0.72% | 168,052 |
| Feb 24, 2026 | 8.19 | 8.29 | 8.18 | 8.28 | 8.17 | 1.22% | 160,274 |
| Feb 23, 2026 | 8.19 | 8.22 | 8.15 | 8.18 | 8.07 | -0.12% | 158,844 |
| Feb 20, 2026 | 8.10 | 8.19 | 8.10 | 8.19 | 8.08 | 1.24% | 155,165 |
| Feb 19, 2026 | 8.03 | 8.12 | 7.95 | 8.09 | 7.99 | -0.49% | 161,364 |
| Feb 18, 2026 | 8.13 | 8.16 | 8.08 | 8.13 | 8.02 | 0.49% | 165,243 |
| Feb 17, 2026 | 8.11 | 8.15 | 8.04 | 8.09 | 7.99 | -0.25% | 110,832 |
| Feb 13, 2026 | 8.11 | 8.16 | 8.06 | 8.11 | 8.01 | -0.86% | 80,641 |
| Feb 12, 2026 | 8.24 | 8.27 | 8.15 | 8.18 | 8.02 | -0.37% | 174,194 |
| Feb 11, 2026 | 8.21 | 8.25 | 8.14 | 8.21 | 8.05 | 0.12% | 161,474 |
| Feb 10, 2026 | 8.13 | 8.20 | 8.09 | 8.20 | 8.04 | 1.11% | 312,669 |
| Feb 9, 2026 | 7.96 | 8.18 | 7.94 | 8.11 | 7.96 | 1.76% | 308,795 |
| Feb 6, 2026 | 7.87 | 7.99 | 7.87 | 7.97 | 7.82 | 1.27% | 167,082 |
| Feb 5, 2026 | 7.92 | 7.94 | 7.86 | 7.87 | 7.72 | -1.50% | 192,925 |
| Feb 4, 2026 | 8.01 | 8.07 | 7.89 | 7.99 | 7.84 | 0.13% | 271,514 |
| Feb 3, 2026 | 8.00 | 8.05 | 7.90 | 7.98 | 7.83 | -0.37% | 290,315 |
| Feb 2, 2026 | 8.00 | 8.05 | 8.00 | 8.01 | 7.86 | - | 142,090 |
| Jan 30, 2026 | 8.03 | 8.07 | 7.95 | 8.01 | 7.86 | -0.74% | 95,933 |
| Jan 29, 2026 | 8.01 | 8.08 | 7.95 | 8.07 | 7.92 | 0.50% | 214,742 |
| Jan 28, 2026 | 8.00 | 8.05 | 7.98 | 8.03 | 7.88 | 0.63% | 253,622 |
| Jan 27, 2026 | 7.96 | 8.00 | 7.95 | 7.98 | 7.83 | 0.25% | 140,962 |
| Jan 26, 2026 | 7.94 | 7.97 | 7.89 | 7.96 | 7.81 | 0.13% | 135,280 |
| Jan 23, 2026 | 7.92 | 7.95 | 7.89 | 7.95 | 7.80 | 0.51% | 102,548 |
| Jan 22, 2026 | 7.88 | 7.94 | 7.87 | 7.91 | 7.76 | 0.76% | 247,891 |
| Jan 21, 2026 | 7.79 | 7.86 | 7.74 | 7.85 | 7.70 | 1.68% | 243,090 |
| Jan 20, 2026 | 7.72 | 7.80 | 7.65 | 7.72 | 7.57 | -1.53% | 168,999 |
| Jan 16, 2026 | 7.84 | 7.90 | 7.80 | 7.84 | 7.69 | 0.13% | 74,904 |
| Jan 15, 2026 | 7.83 | 7.86 | 7.82 | 7.83 | 7.68 | 0.51% | 103,464 |
| Jan 14, 2026 | 7.82 | 7.83 | 7.77 | 7.79 | 7.64 | -0.51% | 119,955 |
| Jan 13, 2026 | 7.76 | 7.85 | 7.76 | 7.83 | 7.68 | 0.90% | 194,404 |
| Jan 12, 2026 | 7.66 | 7.89 | 7.66 | 7.76 | 7.61 | 1.17% | 327,051 |
| Jan 9, 2026 | 7.64 | 7.67 | 7.62 | 7.67 | 7.52 | 1.05% | 184,131 |
| Jan 8, 2026 | 7.55 | 7.63 | 7.54 | 7.59 | 7.45 | 0.53% | 308,765 |
| Jan 7, 2026 | 7.56 | 7.62 | 7.55 | 7.55 | 7.41 | -0.66% | 166,927 |
| Jan 6, 2026 | 7.50 | 7.61 | 7.50 | 7.60 | 7.46 | 1.47% | 202,039 |
| Jan 5, 2026 | 7.50 | 7.54 | 7.48 | 7.49 | 7.35 | 0.27% | 328,010 |
| Jan 2, 2026 | 7.48 | 7.50 | 7.44 | 7.47 | 7.33 | 0.81% | 177,906 |
| Dec 31, 2025 | 7.44 | 7.46 | 7.40 | 7.41 | 7.27 | -0.13% | 188,059 |
| Dec 30, 2025 | 7.43 | 7.44 | 7.40 | 7.42 | 7.28 | -0.40% | 101,312 |
| Dec 29, 2025 | 7.46 | 7.47 | 7.41 | 7.45 | 7.26 | -0.27% | 118,765 |
| Dec 26, 2025 | 7.44 | 7.48 | 7.42 | 7.47 | 7.28 | 0.40% | 132,586 |
| Dec 24, 2025 | 7.46 | 7.47 | 7.43 | 7.44 | 7.25 | - | 56,691 |
| Dec 23, 2025 | 7.34 | 7.45 | 7.32 | 7.44 | 7.25 | 1.36% | 204,732 |
| Dec 22, 2025 | 7.32 | 7.37 | 7.20 | 7.34 | 7.15 | 0.82% | 123,265 |
| Dec 19, 2025 | 7.22 | 7.32 | 7.22 | 7.28 | 7.09 | 1.39% | 175,284 |
| Dec 18, 2025 | 7.21 | 7.23 | 7.13 | 7.18 | 7.00 | 0.56% | 197,106 |
| Dec 17, 2025 | 7.22 | 7.23 | 7.11 | 7.14 | 6.96 | -0.97% | 131,562 |
| Dec 16, 2025 | 7.24 | 7.29 | 7.12 | 7.21 | 7.03 | -0.41% | 181,078 |
| Dec 15, 2025 | 7.33 | 7.33 | 7.22 | 7.24 | 7.06 | -1.09% | 245,025 |
| Dec 12, 2025 | 7.38 | 7.40 | 7.29 | 7.32 | 7.13 | -1.61% | 128,529 |
| Dec 11, 2025 | 7.41 | 7.44 | 7.36 | 7.44 | 7.20 | 0.47% | 182,117 |
| Dec 10, 2025 | 7.35 | 7.42 | 7.32 | 7.41 | 7.17 | 0.47% | 141,466 |
| Dec 9, 2025 | 7.37 | 7.41 | 7.35 | 7.37 | 7.13 | -0.27% | 87,518 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.35 | 7.39 | 7.15 | 0.27% | 120,378 |
| Dec 5, 2025 | 7.35 | 7.40 | 7.33 | 7.37 | 7.13 | 0.27% | 105,464 |
| Dec 4, 2025 | 7.32 | 7.36 | 7.29 | 7.35 | 7.11 | 0.82% | 166,002 |
| Dec 3, 2025 | 7.27 | 7.35 | 7.24 | 7.29 | 7.06 | 0.28% | 150,273 |