Singapore markets open in 4 hours 24 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,544.82 +2,213.92 (+3.61%) CMC Crypto 200
885.54 0.00 (0.00%)
Calamos Global Dynamic Income Fund (CHW)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.33 | 6.36 | 6.27 | 6.28 | 6.28 | 201,029 |
| 17 Apr 2024 | 6.41 | 6.43 | 6.30 | 6.32 | 6.32 | 205,700 |
| 16 Apr 2024 | 6.46 | 6.46 | 6.35 | 6.38 | 6.38 | 180,200 |
| 15 Apr 2024 | 6.56 | 6.56 | 6.39 | 6.46 | 6.46 | 341,200 |
| 12 Apr 2024 | 6.52 | 6.55 | 6.49 | 6.54 | 6.54 | 696,900 |
| 11 Apr 2024 | 6.52 | 6.54 | 6.49 | 6.51 | 6.51 | 84,100 |
| 11 Apr 2024 | 0.05 Dividend | |||||
| 10 Apr 2024 | 6.52 | 6.56 | 6.52 | 6.53 | 6.48 | 236,800 |
| 09 Apr 2024 | 6.63 | 6.63 | 6.52 | 6.55 | 6.50 | 287,000 |
| 08 Apr 2024 | 6.54 | 6.64 | 6.54 | 6.60 | 6.55 | 309,000 |
| 05 Apr 2024 | 6.52 | 6.54 | 6.52 | 6.53 | 6.48 | 281,800 |
| 04 Apr 2024 | 6.56 | 6.58 | 6.52 | 6.53 | 6.48 | 301,000 |
| 03 Apr 2024 | 6.52 | 6.54 | 6.52 | 6.52 | 6.47 | 221,100 |
| 02 Apr 2024 | 6.52 | 6.53 | 6.52 | 6.52 | 6.47 | 736,200 |
| 01 Apr 2024 | 6.50 | 6.54 | 6.50 | 6.53 | 6.48 | 234,600 |
| 28 Mar 2024 | 6.51 | 6.55 | 6.51 | 6.51 | 6.46 | 186,900 |
| 27 Mar 2024 | 6.51 | 6.54 | 6.46 | 6.53 | 6.48 | 197,400 |
| 26 Mar 2024 | 6.47 | 6.52 | 6.47 | 6.51 | 6.46 | 244,500 |
| 25 Mar 2024 | 6.50 | 6.52 | 6.47 | 6.47 | 6.42 | 129,800 |
| 22 Mar 2024 | 6.53 | 6.54 | 6.49 | 6.51 | 6.46 | 179,400 |
| 21 Mar 2024 | 6.48 | 6.54 | 6.48 | 6.51 | 6.46 | 175,300 |
| 20 Mar 2024 | 6.39 | 6.48 | 6.39 | 6.47 | 6.42 | 155,900 |
| 19 Mar 2024 | 6.35 | 6.41 | 6.32 | 6.39 | 6.34 | 168,100 |
| 18 Mar 2024 | 6.35 | 6.37 | 6.33 | 6.34 | 6.29 | 135,300 |
| 15 Mar 2024 | 6.34 | 6.36 | 6.33 | 6.34 | 6.29 | 148,300 |
| 14 Mar 2024 | 6.44 | 6.44 | 6.30 | 6.33 | 6.28 | 208,700 |
| 13 Mar 2024 | 6.40 | 6.46 | 6.39 | 6.44 | 6.39 | 191,600 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 6.36 | 6.42 | 6.32 | 6.42 | 6.32 | 225,200 |
| 11 Mar 2024 | 6.34 | 6.35 | 6.29 | 6.34 | 6.24 | 332,300 |
| 08 Mar 2024 | 6.40 | 6.42 | 6.34 | 6.36 | 6.26 | 207,600 |
| 07 Mar 2024 | 6.29 | 6.36 | 6.29 | 6.35 | 6.25 | 193,000 |
| 06 Mar 2024 | 6.24 | 6.31 | 6.24 | 6.28 | 6.18 | 176,200 |
| 05 Mar 2024 | 6.29 | 6.30 | 6.19 | 6.22 | 6.12 | 394,200 |
| 04 Mar 2024 | 6.23 | 6.30 | 6.23 | 6.29 | 6.19 | 178,400 |
| 01 Mar 2024 | 6.16 | 6.25 | 6.16 | 6.24 | 6.14 | 111,200 |
| 29 Feb 2024 | 6.14 | 6.19 | 6.13 | 6.16 | 6.07 | 168,000 |
| 28 Feb 2024 | 6.19 | 6.19 | 6.10 | 6.11 | 6.02 | 439,700 |
| 27 Feb 2024 | 6.10 | 6.23 | 6.06 | 6.21 | 6.11 | 133,800 |
| 26 Feb 2024 | 6.21 | 6.24 | 6.18 | 6.20 | 6.10 | 151,500 |
| 23 Feb 2024 | 6.21 | 6.22 | 6.15 | 6.20 | 6.10 | 178,000 |
| 22 Feb 2024 | 6.10 | 6.18 | 6.10 | 6.15 | 6.06 | 290,500 |
| 21 Feb 2024 | 6.12 | 6.12 | 6.06 | 6.09 | 6.00 | 255,400 |
| 20 Feb 2024 | 6.11 | 6.13 | 6.09 | 6.11 | 6.02 | 240,700 |
| 16 Feb 2024 | 6.10 | 6.15 | 6.08 | 6.12 | 6.03 | 277,300 |
| 15 Feb 2024 | 6.08 | 6.14 | 6.07 | 6.10 | 6.01 | 338,100 |
| 14 Feb 2024 | 6.06 | 6.10 | 6.05 | 6.08 | 5.99 | 237,800 |
| 13 Feb 2024 | 6.09 | 6.09 | 5.97 | 6.03 | 5.94 | 204,000 |
| 12 Feb 2024 | 6.13 | 6.18 | 6.12 | 6.14 | 6.05 | 194,300 |
| 09 Feb 2024 | 6.08 | 6.14 | 6.08 | 6.12 | 6.03 | 155,100 |
| 09 Feb 2024 | 0.05 Dividend | |||||
| 08 Feb 2024 | 6.13 | 6.17 | 6.13 | 6.14 | 6.00 | 164,600 |
| 07 Feb 2024 | 6.08 | 6.15 | 6.08 | 6.13 | 5.99 | 220,100 |
| 06 Feb 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 5.94 | 125,800 |
| 05 Feb 2024 | 6.01 | 6.03 | 5.97 | 6.01 | 5.87 | 176,700 |
| 02 Feb 2024 | 6.01 | 6.03 | 5.99 | 5.99 | 5.85 | 168,300 |
| 01 Feb 2024 | 5.99 | 6.02 | 5.96 | 6.00 | 5.86 | 179,100 |
| 31 Jan 2024 | 5.94 | 6.07 | 5.93 | 5.98 | 5.84 | 453,100 |
| 30 Jan 2024 | 5.96 | 5.98 | 5.96 | 5.97 | 5.83 | 117,500 |
| 29 Jan 2024 | 5.91 | 5.98 | 5.91 | 5.96 | 5.82 | 284,500 |
| 26 Jan 2024 | 5.86 | 5.91 | 5.84 | 5.90 | 5.76 | 125,500 |
| 25 Jan 2024 | 5.88 | 5.91 | 5.86 | 5.86 | 5.72 | 153,400 |
| 24 Jan 2024 | 5.89 | 5.90 | 5.84 | 5.86 | 5.72 | 210,700 |
| 23 Jan 2024 | 5.83 | 5.89 | 5.81 | 5.84 | 5.70 | 136,200 |
| 22 Jan 2024 | 5.81 | 5.87 | 5.81 | 5.84 | 5.70 | 188,400 |
| 19 Jan 2024 | 5.76 | 5.81 | 5.74 | 5.79 | 5.65 | 151,600 |
| 18 Jan 2024 | 5.78 | 5.78 | 5.72 | 5.74 | 5.61 | 131,000 |
| 17 Jan 2024 | 5.70 | 5.77 | 5.70 | 5.75 | 5.62 | 195,100 |
| 16 Jan 2024 | 5.80 | 5.82 | 5.75 | 5.76 | 5.63 | 114,700 |
| 12 Jan 2024 | 5.81 | 5.85 | 5.81 | 5.83 | 5.69 | 143,700 |
| 11 Jan 2024 | 5.82 | 5.83 | 5.77 | 5.79 | 5.65 | 206,500 |
| 10 Jan 2024 | 5.76 | 5.80 | 5.74 | 5.80 | 5.66 | 102,200 |
| 09 Jan 2024 | 5.75 | 5.77 | 5.73 | 5.76 | 5.63 | 89,300 |
| 08 Jan 2024 | 5.70 | 5.78 | 5.70 | 5.77 | 5.63 | 113,300 |
| 05 Jan 2024 | 5.71 | 5.75 | 5.70 | 5.72 | 5.59 | 216,900 |
| 04 Jan 2024 | 5.69 | 5.72 | 5.68 | 5.71 | 5.58 | 123,100 |
| 03 Jan 2024 | 5.68 | 5.71 | 5.65 | 5.69 | 5.56 | 148,800 |
| 02 Jan 2024 | 5.72 | 5.75 | 5.70 | 5.71 | 5.58 | 227,800 |
| 29 Dec 2023 | 5.82 | 5.82 | 5.76 | 5.77 | 5.63 | 321,000 |
| 28 Dec 2023 | 5.85 | 5.88 | 5.82 | 5.85 | 5.71 | 188,400 |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 5.85 | 5.91 | 5.84 | 5.90 | 5.71 | 154,500 |
| 26 Dec 2023 | 5.82 | 5.88 | 5.82 | 5.86 | 5.67 | 135,000 |
| 22 Dec 2023 | 5.80 | 5.85 | 5.80 | 5.82 | 5.64 | 125,600 |
| 21 Dec 2023 | 5.77 | 5.82 | 5.75 | 5.82 | 5.64 | 250,700 |
| 20 Dec 2023 | 5.75 | 5.83 | 5.73 | 5.75 | 5.57 | 278,400 |
| 19 Dec 2023 | 5.76 | 5.85 | 5.75 | 5.77 | 5.59 | 338,400 |
| 18 Dec 2023 | 5.79 | 5.79 | 5.74 | 5.75 | 5.57 | 139,900 |
| 15 Dec 2023 | 5.76 | 5.77 | 5.73 | 5.76 | 5.58 | 222,600 |
| 14 Dec 2023 | 5.70 | 5.76 | 5.66 | 5.73 | 5.55 | 256,700 |
| 13 Dec 2023 | 5.57 | 5.68 | 5.57 | 5.68 | 5.50 | 225,100 |
| 12 Dec 2023 | 5.59 | 5.60 | 5.55 | 5.56 | 5.38 | 268,300 |
| 11 Dec 2023 | 5.58 | 5.65 | 5.51 | 5.59 | 5.41 | 480,000 |
| 11 Dec 2023 | 0.05 Dividend | |||||
| 08 Dec 2023 | 5.63 | 5.63 | 5.61 | 5.62 | 5.39 | 117,000 |
| 07 Dec 2023 | 5.62 | 5.64 | 5.60 | 5.63 | 5.40 | 107,400 |
| 06 Dec 2023 | 5.63 | 5.65 | 5.60 | 5.62 | 5.39 | 185,000 |
| 05 Dec 2023 | 5.61 | 5.65 | 5.58 | 5.63 | 5.40 | 182,800 |
| 04 Dec 2023 | 5.62 | 5.65 | 5.62 | 5.63 | 5.40 | 158,800 |
| 01 Dec 2023 | 5.64 | 5.69 | 5.62 | 5.67 | 5.44 | 202,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.