Calamos Global Dynamic Income Closed Fund (CHW)

CHW
🏛️ Vereinigte Staaten →
7.65
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.82 5.82 5.76 5.77 0.3M
2023-12-28 5.85 5.88 5.82 5.85 0.2M
2023-12-27 5.85 5.91 5.84 5.90 0.2M
2023-12-26 5.82 5.88 5.82 5.86 0.1M
2023-12-22 5.80 5.85 5.80 5.82 0.1M
2023-12-21 5.77 5.82 5.75 5.82 0.3M
2023-12-20 5.75 5.83 5.73 5.75 0.3M
2023-12-19 5.76 5.85 5.75 5.77 0.3M
2023-12-18 5.79 5.79 5.74 5.75 0.1M
2023-12-15 5.76 5.77 5.73 5.76 0.2M
2023-12-14 5.70 5.76 5.66 5.73 0.3M
2023-12-13 5.57 5.68 5.57 5.68 0.2M
2023-12-12 5.59 5.60 5.55 5.56 0.3M
2023-12-11 5.58 5.65 5.51 5.59 0.5M
2023-12-08 5.63 5.63 5.61 5.62 0.1M
2023-12-07 5.62 5.64 5.60 5.63 0.1M
2023-12-06 5.63 5.65 5.60 5.62 0.2M
2023-12-05 5.61 5.65 5.58 5.63 0.2M
2023-12-04 5.62 5.65 5.62 5.63 0.2M
2023-12-01 5.64 5.69 5.62 5.67 0.2M
2023-11-30 5.65 5.66 5.61 5.64 0.2M
2023-11-29 5.64 5.68 5.62 5.63 0.3M
2023-11-28 5.62 5.67 5.60 5.65 0.2M
2023-11-27 5.65 5.67 5.61 5.63 0.2M
2023-11-24 5.61 5.66 5.60 5.65 0.1M
2023-11-22 5.68 5.72 5.62 5.62 0.2M
2023-11-21 5.62 5.69 5.61 5.68 0.2M
2023-11-20 5.59 5.68 5.58 5.66 0.2M
2023-11-17 5.61 5.61 5.57 5.59 0.2M
2023-11-16 5.57 5.62 5.50 5.58 0.1M
2023-11-15 5.60 5.64 5.59 5.62 0.1M
2023-11-14 5.51 5.62 5.51 5.57 0.2M
2023-11-13 5.40 5.48 5.40 5.47 0.1M
2023-11-10 5.40 5.47 5.40 5.46 0.1M
2023-11-09 5.49 5.52 5.40 5.40 0.2M
2023-11-08 5.49 5.51 5.45 5.45 0.1M
2023-11-07 5.48 5.51 5.42 5.50 0.1M
2023-11-06 5.51 5.53 5.48 5.50 0.1M
2023-11-03 5.42 5.52 5.40 5.50 0.1M
2023-11-02 5.30 5.43 5.26 5.41 0.2M
2023-11-01 5.21 5.26 5.18 5.25 0.1M
2023-10-31 5.20 5.24 5.18 5.22 0.1M
2023-10-30 5.13 5.26 5.12 5.20 0.1M
2023-10-27 5.13 5.16 5.08 5.09 0.1M
2023-10-26 5.14 5.18 5.07 5.11 0.2M
2023-10-25 5.26 5.36 5.15 5.16 0.2M
2023-10-24 5.25 5.30 5.23 5.27 0.1M
2023-10-23 5.26 5.29 5.20 5.21 0.2M
2023-10-20 5.31 5.36 5.29 5.29 0.1M
2023-10-19 5.44 5.50 5.31 5.36 0.2M
2023-10-18 5.43 5.45 5.37 5.38 0.1M
2023-10-17 5.42 5.46 5.40 5.44 0.1M
2023-10-16 5.45 5.47 5.43 5.44 0.1M
2023-10-13 5.52 5.52 5.44 5.46 0.1M
2023-10-12 5.54 5.54 5.49 5.50 0.1M
2023-10-11 5.56 5.59 5.54 5.57 0.1M
2023-10-10 5.50 5.56 5.48 5.54 0.1M
2023-10-09 5.46 5.51 5.46 5.48 0.1M
2023-10-06 5.41 5.49 5.39 5.47 0.2M
2023-10-05 5.41 5.44 5.38 5.39 0.1M
2023-10-04 5.40 5.42 5.35 5.41 0.2M
2023-10-03 5.44 5.50 5.39 5.39 0.3M
2023-10-02 5.52 5.56 5.49 5.52 0.1M
2023-09-29 5.58 5.63 5.54 5.54 0.1M
2023-09-28 5.52 5.60 5.52 5.57 0.1M
2023-09-27 5.58 5.60 5.52 5.55 0.1M
2023-09-26 5.63 5.71 5.59 5.60 0.1M
2023-09-25 5.70 5.70 5.65 5.68 0.1M
2023-09-22 5.73 5.75 5.70 5.71 0.1M
2023-09-21 5.71 5.72 5.69 5.70 0.1M
2023-09-20 5.84 5.84 5.75 5.76 0.1M
2023-09-19 5.77 5.80 5.73 5.80 0.2M
2023-09-18 5.84 5.84 5.75 5.78 0.2M
2023-09-15 5.82 5.85 5.78 5.83 0.1M
2023-09-14 5.84 5.85 5.80 5.80 0.1M
2023-09-13 5.84 5.85 5.79 5.81 0.2M
2023-09-12 5.83 5.86 5.81 5.83 0.2M
2023-09-11 5.87 5.90 5.82 5.84 0.1M
2023-09-08 5.90 5.95 5.85 5.87 0.1M
2023-09-07 5.91 6.00 5.87 5.90 0.1M
2023-09-06 5.99 6.00 5.92 5.94 0.1M
2023-09-05 5.97 6.02 5.96 5.99 0.1M
2023-09-01 6.02 6.03 5.97 6.01 0.1M
2023-08-31 5.99 6.01 5.97 6.00 0.1M
2023-08-30 6.00 6.03 5.97 5.98 0.1M
2023-08-29 5.88 6.00 5.88 6.00 0.2M
2023-08-28 5.86 5.93 5.83 5.85 0.3M
2023-08-25 5.86 5.91 5.83 5.89 0.1M
2023-08-24 5.97 5.99 5.83 5.84 0.2M
2023-08-23 5.89 5.95 5.89 5.94 0.1M
2023-08-22 5.85 5.95 5.79 5.87 0.1M
2023-08-21 5.85 5.89 5.84 5.89 0.1M
2023-08-18 5.81 5.89 5.80 5.84 0.2M
2023-08-17 5.94 5.95 5.83 5.84 0.1M
2023-08-16 5.98 5.99 5.88 5.90 0.2M
2023-08-15 6.03 6.03 5.98 5.98 0.1M
2023-08-14 6.05 6.07 5.99 6.04 0.1M
2023-08-11 6.05 6.06 5.98 6.05 0.1M
2023-08-10 6.07 6.12 6.03 6.03 0.1M
2023-08-09 6.11 6.13 6.07 6.10 0.2M
2023-08-08 6.08 6.10 6.03 6.10 0.2M
2023-08-07 6.10 6.14 6.05 6.13 0.1M
2023-08-04 6.07 6.12 6.03 6.04 0.1M
2023-08-03 6.05 6.06 6.01 6.03 0.1M
2023-08-02 6.15 6.15 6.05 6.06 0.1M
2023-08-01 6.17 6.19 6.15 6.17 0.1M
2023-07-31 6.21 6.23 6.17 6.19 0.2M
2023-07-28 6.13 6.22 6.13 6.21 0.1M
2023-07-27 6.16 6.20 6.11 6.11 0.1M
2023-07-26 6.12 6.17 6.12 6.15 0.1M
2023-07-25 6.13 6.18 6.11 6.15 0.1M
2023-07-24 6.16 6.17 6.11 6.12 0.1M
2023-07-21 6.16 6.22 6.11 6.13 0.1M
2023-07-20 6.22 6.26 6.12 6.14 0.2M
2023-07-19 6.20 6.24 6.15 6.18 0.1M
2023-07-18 6.18 6.24 6.16 6.18 0.2M
2023-07-17 6.16 6.23 6.16 6.20 0.1M
2023-07-14 6.24 6.26 6.15 6.17 0.1M
2023-07-13 6.15 6.28 6.14 6.23 0.3M
2023-07-12 6.13 6.23 6.12 6.19 0.2M
2023-07-11 6.03 6.12 6.01 6.12 0.2M
2023-07-10 5.99 6.08 5.98 6.03 0.2M
2023-07-07 5.96 6.06 5.96 5.99 0.2M
2023-07-06 5.98 5.99 5.83 5.96 0.2M
2023-07-05 6.01 6.06 6.01 6.02 0.1M
2023-07-03 6.02 6.07 6.02 6.06 0.1M
2023-06-30 5.98 6.03 5.98 6.02 0.1M
2023-06-29 5.93 5.99 5.88 5.95 0.1M
2023-06-28 5.90 5.97 5.88 5.96 0.1M
2023-06-27 5.84 5.91 5.84 5.90 0.1M
2023-06-26 5.87 5.92 5.83 5.84 0.1M
2023-06-23 5.92 5.96 5.86 5.89 0.1M
2023-06-22 6.00 6.00 5.94 5.95 0.1M
2023-06-21 6.01 6.04 5.96 5.98 0.1M
2023-06-20 6.07 6.07 6.01 6.05 0.1M
2023-06-16 6.16 6.17 6.08 6.10 0.1M
2023-06-15 6.02 6.12 6.02 6.12 0.2M
2023-06-14 6.04 6.07 6.01 6.02 0.1M
2023-06-13 6.00 6.04 5.95 6.03 0.2M
2023-06-12 5.96 5.99 5.93 5.98 0.1M
2023-06-09 5.96 5.96 5.92 5.96 0.1M
2023-06-08 5.98 5.99 5.93 5.98 0.1M
2023-06-07 5.88 5.96 5.88 5.96 0.2M
2023-06-06 5.84 5.91 5.81 5.88 0.2M
2023-06-05 5.88 5.89 5.84 5.86 0.2M
2023-06-02 5.80 5.89 5.80 5.87 0.1M
2023-06-01 5.68 5.80 5.68 5.78 0.1M
2023-05-31 5.72 5.75 5.66 5.67 0.2M
2023-05-30 5.76 5.82 5.72 5.72 0.1M
2023-05-26 5.71 5.77 5.69 5.75 0.1M
2023-05-25 5.75 5.75 5.67 5.68 0.1M
2023-05-24 5.73 5.74 5.68 5.72 0.1M
2023-05-23 5.82 5.84 5.74 5.75 0.1M
2023-05-22 5.83 5.87 5.83 5.84 0.1M
2023-05-19 5.85 5.88 5.82 5.85 0.1M
2023-05-18 5.85 5.86 5.80 5.83 0.2M
2023-05-17 5.81 5.84 5.75 5.83 0.1M
2023-05-16 5.80 5.80 5.74 5.77 0.1M
2023-05-15 5.78 5.80 5.74 5.80 0.1M
2023-05-12 5.81 5.81 5.74 5.76 0.1M
2023-05-11 5.83 5.84 5.78 5.81 0.1M
2023-05-10 5.92 5.94 5.83 5.87 0.1M
2023-05-09 5.86 5.87 5.83 5.87 0.1M
2023-05-08 5.88 5.89 5.84 5.87 0.1M
2023-05-05 5.77 5.87 5.77 5.87 0.2M
2023-05-04 5.78 5.78 5.73 5.77 0.1M
2023-05-03 5.78 5.84 5.77 5.78 0.1M
2023-05-02 5.88 5.90 5.76 5.78 0.1M
2023-05-01 5.92 5.95 5.88 5.88 0.0M
2023-04-28 5.90 5.95 5.89 5.92 0.1M
2023-04-27 5.86 5.99 5.84 5.90 0.2M
2023-04-26 5.86 5.86 5.79 5.83 0.1M
2023-04-25 5.92 5.92 5.81 5.83 0.1M
2023-04-24 5.92 5.98 5.89 5.94 0.2M
2023-04-21 5.94 5.95 5.89 5.91 0.1M
2023-04-20 5.95 5.96 5.90 5.91 0.1M
2023-04-19 5.96 5.96 5.92 5.95 0.1M
2023-04-18 5.98 5.99 5.94 5.96 0.2M
2023-04-17 5.94 5.96 5.92 5.96 0.1M
2023-04-14 5.95 5.98 5.91 5.94 0.1M
2023-04-13 5.92 5.98 5.86 5.97 0.1M
2023-04-12 6.00 6.03 5.93 5.93 0.2M
2023-04-11 5.99 6.01 5.95 5.95 0.1M
2023-04-10 5.94 6.00 5.93 5.99 0.2M
2023-04-06 5.88 5.96 5.88 5.94 0.1M
2023-04-05 5.91 5.97 5.84 5.89 0.1M
2023-04-04 5.97 5.99 5.90 5.93 0.1M
2023-04-03 5.98 6.00 5.94 5.98 0.1M
2023-03-31 5.90 5.99 5.90 5.98 0.2M
2023-03-30 5.87 5.89 5.83 5.88 0.3M
2023-03-29 5.78 5.87 5.78 5.86 0.1M
2023-03-28 5.77 5.81 5.75 5.77 0.1M
2023-03-27 5.81 5.82 5.75 5.79 0.1M
2023-03-24 5.78 5.81 5.72 5.81 0.1M
2023-03-23 5.79 5.88 5.77 5.81 0.2M
2023-03-22 5.80 5.91 5.75 5.75 0.2M
2023-03-21 5.80 5.84 5.76 5.79 0.2M
2023-03-20 5.75 5.80 5.74 5.76 0.1M
2023-03-17 5.70 5.73 5.66 5.70 0.2M
2023-03-16 5.56 5.72 5.56 5.72 0.1M
2023-03-15 5.59 5.67 5.56 5.60 0.1M
2023-03-14 5.75 5.78 5.69 5.73 0.1M
2023-03-13 5.71 5.82 5.63 5.70 0.3M
2023-03-10 5.95 5.97 5.86 5.89 0.2M
2023-03-09 6.09 6.10 5.95 5.96 0.1M
2023-03-08 6.05 6.10 6.03 6.10 0.1M
2023-03-07 6.18 6.18 6.05 6.05 0.1M
2023-03-06 6.19 6.24 6.14 6.17 0.1M
2023-03-03 6.11 6.19 6.11 6.18 0.1M
2023-03-02 6.04 6.11 6.04 6.11 0.1M
2023-03-01 6.09 6.09 6.02 6.06 0.2M
2023-02-28 6.05 6.08 6.05 6.06 0.1M
2023-02-27 6.10 6.12 6.02 6.04 0.1M
2023-02-24 6.05 6.07 6.01 6.06 0.1M
2023-02-23 6.10 6.14 6.04 6.09 0.1M
2023-02-22 6.09 6.14 6.08 6.08 0.1M
2023-02-21 6.23 6.23 6.08 6.09 0.3M
2023-02-17 6.30 6.30 6.21 6.26 0.2M
2023-02-16 6.31 6.33 6.25 6.28 0.1M
2023-02-15 6.33 6.42 6.29 6.35 0.2M
2023-02-14 6.38 6.47 6.35 6.37 0.2M
2023-02-13 6.34 6.41 6.34 6.38 0.1M
2023-02-10 6.31 6.38 6.30 6.37 0.1M
2023-02-09 6.46 6.49 6.35 6.40 0.2M
2023-02-08 6.39 6.42 6.36 6.38 0.1M
2023-02-07 6.30 6.41 6.26 6.41 0.2M
2023-02-06 6.35 6.50 6.25 6.30 0.2M
2023-02-03 6.45 6.51 6.39 6.41 0.2M
2023-02-02 6.48 6.54 6.46 6.51 0.2M
2023-02-01 6.28 6.42 6.28 6.41 0.2M
2023-01-31 6.29 6.36 6.27 6.33 0.2M
2023-01-30 6.28 6.35 6.28 6.28 0.2M
2023-01-27 6.31 6.36 6.30 6.35 0.2M
2023-01-26 6.30 6.34 6.28 6.30 0.2M
2023-01-25 6.22 6.30 6.15 6.28 0.3M
2023-01-24 6.24 6.28 6.23 6.27 0.2M
2023-01-23 6.11 6.29 6.11 6.24 0.2M
2023-01-20 6.02 6.16 6.02 6.16 0.2M
2023-01-19 6.03 6.09 6.00 6.00 0.3M
2023-01-18 6.14 6.21 6.07 6.07 0.3M
2023-01-17 6.10 6.17 6.09 6.12 0.2M
2023-01-13 6.06 6.11 6.04 6.10 0.2M
2023-01-12 5.98 6.07 5.93 6.07 0.2M
2023-01-11 5.85 5.97 5.82 5.95 0.2M
2023-01-10 5.78 5.85 5.78 5.84 0.1M
2023-01-09 5.75 5.85 5.72 5.77 0.2M
2023-01-06 5.64 5.75 5.62 5.74 0.2M
2023-01-05 5.66 5.70 5.60 5.61 0.2M
2023-01-04 5.62 5.71 5.61 5.68 0.2M
2023-01-03 5.59 5.66 5.56 5.61 0.2M