Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Dynamic Income Fd (NQ: CHW )

6.670 +0.010 (+0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.604 4.664 4.590 4.657 293,921 +0.04(+0.87%)
May 28, 2020 4.570 4.657 4.570 4.617 252,970 +0.05(+1.02%)
May 27, 2020 4.490 4.577 4.470 4.570 348,955 +0.09(+2.09%)
May 26, 2020 4.570 4.630 4.477 4.477 625,620 -0.02(-0.45%)
May 22, 2020 4.503 4.510 4.470 4.497 274,436 +0.01(+0.15%)
May 21, 2020 4.470 4.497 4.443 4.490 259,654 +0.03(+0.75%)
May 20, 2020 4.383 4.457 4.343 4.457 461,870 +0.11(+2.61%)
May 19, 2020 4.323 4.383 4.308 4.343 474,500 +0.02(+0.46%)
May 18, 2020 4.317 4.343 4.277 4.323 326,279 +0.14(+3.35%)
May 15, 2020 4.117 4.190 4.117 4.183 210,286 +0.01(+0.32%)
May 14, 2020 4.137 4.170 4.016 4.170 440,175 -0.01(-0.32%)
May 13, 2020 4.323 4.323 4.137 4.183 406,246 -0.15(-3.39%)
May 12, 2020 4.443 4.457 4.323 4.330 323,995 -0.07(-1.67%)
May 11, 2020 4.403 4.424 4.390 4.403 327,104 -0.01(-0.30%)
May 08, 2020 4.357 4.450 4.337 4.417 242,508 +0.12(+2.76%)
May 07, 2020 4.324 4.331 4.277 4.298 209,361 +0.05(+1.09%)
May 06, 2020 4.331 4.337 4.252 4.252 276,457 -0.05(-1.08%)
May 05, 2020 4.258 4.304 4.258 4.298 211,788 +0.09(+2.20%)
May 04, 2020 4.192 4.205 3.981 4.205 319,995 +0.01(+0.16%)
May 01, 2020 4.238 4.271 4.172 4.199 286,435 -0.11(-2.45%)
Apr 30, 2020 4.344 4.344 4.232 4.304 272,331 -0.05(-1.21%)
Apr 29, 2020 4.232 4.364 4.212 4.357 364,027 +0.20(+4.76%)
Apr 28, 2020 4.232 4.240 4.159 4.159 221,147 -0.02(-0.47%)
Apr 27, 2020 4.192 4.252 4.159 4.179 295,498 +0.03(+0.64%)
Apr 24, 2020 4.113 4.159 4.067 4.153 293,100 +0.07(+1.62%)
Apr 23, 2020 4.100 4.146 4.067 4.087 181,208 -0.03(-0.64%)
Apr 22, 2020 4.067 4.126 4.054 4.113 299,643 +0.10(+2.47%)
Apr 21, 2020 4.067 4.102 3.968 4.014 412,088 -0.15(-3.49%)
Apr 20, 2020 4.139 4.232 4.127 4.159 459,923 +0.01(+0.32%)
Apr 17, 2020 4.159 4.285 4.106 4.146 400,040 +0.05(+1.29%)
Apr 16, 2020 4.073 4.100 4.034 4.093 350,404 +0.02(+0.49%)
Apr 15, 2020 4.080 4.080 4.007 4.073 245,898 -0.07(-1.59%)
Apr 14, 2020 4.120 4.166 4.073 4.139 392,375 +0.08(+1.95%)
Apr 13, 2020 4.139 4.199 3.974 4.060 476,387 +0.01(+0.16%)
Apr 09, 2020 4.138 4.302 4.027 4.054 973,432 +0.04(+0.98%)
Apr 08, 2020 3.877 4.034 3.799 4.014 609,556 +0.22(+5.85%)
Apr 07, 2020 3.773 3.916 3.760 3.792 620,660 +0.16(+4.31%)
Apr 06, 2020 3.473 3.786 3.466 3.636 493,536 +0.28(+8.37%)
Apr 03, 2020 3.499 3.505 3.336 3.355 614,025 -0.14(-3.93%)
Apr 02, 2020 3.492 3.571 3.362 3.492 464,169 -0.01(-0.19%)
Apr 01, 2020 3.655 3.655 3.453 3.499 627,559 -0.25(-6.62%)
Mar 31, 2020 3.649 3.799 3.649 3.747 380,658 +0.01(+0.35%)
Mar 30, 2020 3.714 3.776 3.584 3.734 666,303 +0.02(+0.53%)
Mar 27, 2020 3.649 3.773 3.571 3.714 671,935 -0.01(-0.18%)
Mar 26, 2020 3.603 3.858 3.558 3.721 918,651 +0.23(+6.74%)
Mar 25, 2020 3.251 3.786 3.251 3.486 841,709 +0.24(+7.44%)
Mar 24, 2020 3.074 3.362 3.068 3.244 637,048 +0.21(+6.88%)
Mar 23, 2020 2.931 3.068 2.526 3.035 2,485,589 +0.04(+1.30%)
Mar 20, 2020 2.918 3.203 2.918 2.996 1,306,336 +0.21(+7.51%)
Mar 19, 2020 2.585 2.885 2.480 2.787 1,516,466 +0.08(+3.14%)
Mar 18, 2020 3.101 3.244 2.317 2.702 1,474,393 -0.73(-21.29%)
Mar 17, 2020 3.414 3.505 3.329 3.433 656,463 +0.01(+0.19%)
Mar 16, 2020 1.965 3.747 1.965 3.427 697,450 -0.44(-11.47%)
Mar 13, 2020 3.812 3.871 3.486 3.871 851,332 +0.27(+7.43%)
Mar 12, 2020 4.125 4.197 3.414 3.603 1,347,366 -0.87(-19.42%)
Mar 11, 2020 4.775 4.798 4.471 4.471 722,239 -0.38(-7.86%)
Mar 10, 2020 4.846 5.073 4.672 4.853 410,385 +0.12(+2.46%)
Mar 09, 2020 4.788 4.856 4.633 4.736 674,029 -0.40(-7.80%)
Mar 06, 2020 5.072 5.156 5.045 5.137 308,757 -0.10(-1.85%)
Mar 05, 2020 5.298 5.318 5.195 5.234 287,501 -0.16(-2.88%)
Mar 04, 2020 5.240 5.389 5.221 5.389 362,856 +0.20(+3.86%)
Mar 03, 2020 5.163 5.311 5.117 5.189 579,198 +0.05(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.