CHW Fund Historical Price Quotes NASDAQ:CHW
None | None
$8.80
↑
$0.89 (11.25%)
Last Updated: Feb 04, 2026
CHW Historical Data
You're viewing historical data for Calamos Global Dynamic Income Fund (CHW) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $7.44 | $7.48 | $7.42 | $7.47 | 132,600 |
| 2025-12-24 | $7.46 | $7.47 | $7.43 | $7.44 | 56,683 |
| 2025-12-23 | $7.34 | $7.45 | $7.32 | $7.44 | 204,644 |
| 2025-12-22 | $7.32 | $7.37 | $7.21 | $7.34 | 123,178 |
| 2025-12-19 | $7.22 | $7.32 | $7.22 | $7.28 | 175,300 |
| 2025-12-18 | $7.21 | $7.23 | $7.13 | $7.18 | 197,094 |
| 2025-12-17 | $7.22 | $7.23 | $7.11 | $7.14 | 131,548 |
| 2025-12-16 | $7.25 | $7.25 | $7.12 | $7.21 | 181,064 |
| 2025-12-15 | $7.33 | $7.33 | $7.23 | $7.24 | 245,013 |
| 2025-12-12 | $7.38 | $7.40 | $7.29 | $7.32 | 128,518 |
| 2025-12-11 | $7.41 | $7.44 | $7.36 | $7.44 | 182,105 |
| 2025-12-10 | $7.35 | $7.42 | $7.32 | $7.41 | 141,455 |
| 2025-12-09 | $7.37 | $7.41 | $7.35 | $7.37 | 87,509 |
| 2025-12-08 | $7.40 | $7.40 | $7.35 | $7.39 | 120,299 |
| 2025-12-05 | $7.35 | $7.40 | $7.33 | $7.37 | 105,500 |
| 2025-12-04 | $7.32 | $7.36 | $7.29 | $7.35 | 165,943 |
| 2025-12-03 | $7.27 | $7.35 | $7.24 | $7.29 | 149,963 |
| 2025-12-02 | $7.34 | $7.34 | $7.24 | $7.27 | 178,400 |
| 2025-12-01 | $7.34 | $7.35 | $7.27 | $7.32 | 155,600 |
| 2025-11-28 | $7.30 | $7.38 | $7.26 | $7.36 | 78,400 |
| 2025-11-26 | $7.24 | $7.34 | $7.22 | $7.29 | 131,331 |
| 2025-11-25 | $7.15 | $7.23 | $7.14 | $7.22 | 169,780 |
| 2025-11-24 | $7.12 | $7.22 | $7.12 | $7.15 | 159,546 |
| 2025-11-21 | $7.27 | $7.28 | $7.11 | $7.12 | 313,500 |
| 2025-11-20 | $7.33 | $7.34 | $7.15 | $7.15 | 262,144 |
| 2025-11-19 | $7.21 | $7.25 | $7.16 | $7.25 | 149,991 |
| 2025-11-18 | $7.22 | $7.23 | $7.15 | $7.19 | 96,380 |
| 2025-11-17 | $7.30 | $7.35 | $7.18 | $7.22 | 120,432 |
| 2025-11-14 | $7.35 | $7.39 | $7.25 | $7.35 | 203,300 |
| 2025-11-13 | $7.56 | $7.56 | $7.41 | $7.43 | 137,600 |
| 2025-11-12 | $7.55 | $7.58 | $7.52 | $7.55 | 112,473 |
| 2025-11-11 | $7.55 | $7.58 | $7.49 | $7.55 | 187,444 |
| 2025-11-10 | $7.49 | $7.59 | $7.49 | $7.53 | 247,900 |
| 2025-11-07 | $7.50 | $7.50 | $7.39 | $7.44 | 153,800 |
| 2025-11-06 | $7.60 | $7.62 | $7.48 | $7.48 | 191,570 |
| 2025-11-05 | $7.62 | $7.63 | $7.56 | $7.59 | 153,622 |
| 2025-11-04 | $7.68 | $7.68 | $7.58 | $7.62 | 135,634 |
| 2025-11-03 | $7.73 | $7.74 | $7.69 | $7.72 | 121,946 |
| 2025-10-31 | $7.72 | $7.72 | $7.65 | $7.67 | 93,500 |
| 2025-10-30 | $7.72 | $7.74 | $7.69 | $7.71 | 113,287 |
| 2025-10-29 | $7.75 | $7.77 | $7.65 | $7.72 | 167,364 |
| 2025-10-28 | $7.68 | $7.70 | $7.65 | $7.70 | 122,681 |
| 2025-10-27 | $7.63 | $7.67 | $7.56 | $7.66 | 265,300 |
| 2025-10-24 | $7.56 | $7.58 | $7.51 | $7.56 | 121,300 |
| 2025-10-23 | $7.49 | $7.55 | $7.46 | $7.50 | 96,800 |
| 2025-10-22 | $7.59 | $7.59 | $7.45 | $7.48 | 197,225 |
| 2025-10-21 | $7.65 | $7.66 | $7.55 | $7.59 | 241,600 |
| 2025-10-20 | $7.63 | $7.64 | $7.55 | $7.60 | 205,500 |
| 2025-10-17 | $7.61 | $7.63 | $7.53 | $7.60 | 108,700 |
| 2025-10-16 | $7.71 | $7.74 | $7.57 | $7.61 | 211,100 |
| 2025-10-15 | $7.71 | $7.76 | $7.63 | $7.71 | 213,100 |