Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

10.95 +0.10 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2013 5.225 5.265 5.143 5.143 92,377 -0.08(-1.51%)
May 30, 2013 5.129 5.240 5.125 5.222 0 +0.09(+1.74%)
May 29, 2013 5.168 5.200 5.096 5.132 117,368 -0.04(-0.76%)
May 28, 2013 5.200 5.232 5.168 5.172 48,554 -0.00(-0.07%)
May 24, 2013 5.193 5.214 5.168 5.175 0 -0.04(-0.69%)
May 23, 2013 5.175 5.236 5.161 5.211 0 +0.04(+0.83%)
May 22, 2013 5.236 5.254 5.168 5.168 0 -0.04(-0.69%)
May 21, 2013 5.229 5.261 5.201 5.204 0 -0.01(-0.14%)
May 20, 2013 5.222 5.268 5.193 5.211 0 -0.03(-0.55%)
May 17, 2013 5.261 5.279 5.240 5.240 0 -0.02(-0.34%)
May 16, 2013 5.254 5.268 5.236 5.257 73,637 +0.01(+0.20%)
May 15, 2013 5.275 5.275 5.193 5.247 0 +0.06(+1.17%)
May 13, 2013 5.175 5.186 5.125 5.186 0 +0.03(+0.49%)
May 10, 2013 5.186 5.189 5.125 5.161 0 +0.01(+0.14%)
May 09, 2013 5.150 5.197 5.125 5.154 0 -0.02(-0.35%)
May 08, 2013 5.200 5.204 5.158 5.172 0 -0.04(-0.82%)
May 07, 2013 5.211 5.257 5.182 5.214 0 -0.03(-0.55%)
May 06, 2013 5.247 5.279 5.197 5.243 0 -0.03(-0.54%)
May 03, 2013 5.268 5.275 5.139 5.272 0 +0.06(+1.24%)
May 02, 2013 5.279 5.293 5.168 5.207 0 -0.05(-0.95%)
May 01, 2013 5.197 5.279 5.146 5.257 0 +0.10(+2.01%)
Apr 30, 2013 5.132 5.154 5.129 5.154 0 +0.05(+1.05%)
Apr 29, 2013 5.207 5.207 5.100 5.100 68,046 -0.06(-1.18%)
Apr 26, 2013 5.189 5.189 5.118 5.161 61,644 -0.06(-1.10%)
Apr 25, 2013 5.222 5.232 5.093 5.218 87,233 +0.06(+1.11%)
Apr 24, 2013 5.225 5.232 5.136 5.161 0 -0.06(-1.10%)
Apr 23, 2013 5.232 5.232 5.164 5.218 63,541 +0.04(+0.69%)
Apr 22, 2013 5.154 5.204 5.136 5.182 59,825 +0.07(+1.33%)
Apr 19, 2013 5.111 5.168 5.100 5.114 23,278 +0.03(+0.49%)
Apr 18, 2013 5.100 5.175 5.036 5.089 113,015 +0.00(+0.00%)
Apr 17, 2013 5.078 5.100 5.036 5.089 30,864 -0.01(-0.21%)
Apr 16, 2013 5.071 5.107 4.993 5.100 40,395 +0.04(+0.85%)
Apr 15, 2013 5.200 5.200 4.975 5.057 135,594 -0.11(-2.15%)
Apr 12, 2013 5.154 5.175 5.053 5.168 82,262 +0.00(+0.07%)
Apr 11, 2013 5.168 5.218 5.161 5.164 69,814 -0.01(-0.14%)
Apr 10, 2013 5.218 5.225 5.172 5.172 102,034 -0.05(-1.03%)
Apr 09, 2013 5.243 5.243 5.207 5.225 54,670 +0.02(+0.34%)
Apr 08, 2013 5.218 5.262 5.143 5.207 118,821 -0.01(-0.27%)
Apr 05, 2013 5.189 5.286 5.189 5.222 65,400 -0.03(-0.55%)
Apr 04, 2013 5.222 5.297 5.222 5.250 77,199 +0.03(+0.55%)
Apr 03, 2013 5.275 5.293 5.204 5.222 78,241 -0.05(-1.02%)
Apr 02, 2013 5.265 5.279 5.250 5.275 45,282 -0.00(-0.06%)
Apr 01, 2013 5.211 5.293 5.186 5.279 69,297 +0.03(+0.54%)
Mar 28, 2013 5.240 5.275 5.236 5.250 69,079 -0.00(-0.07%)
Mar 27, 2013 5.225 5.254 5.198 5.254 64,855 +0.03(+0.62%)
Mar 26, 2013 5.261 5.308 5.189 5.222 76,196 -0.00(-0.07%)
Mar 25, 2013 5.300 5.300 5.157 5.225 100,086 -0.03(-0.61%)
Mar 22, 2013 5.214 5.279 5.214 5.257 45,913 +0.03(+0.62%)
Mar 21, 2013 5.272 5.311 5.150 5.225 45,639 -0.08(-1.48%)
Mar 20, 2013 5.272 5.375 5.194 5.304 44,784 +0.08(+1.51%)
Mar 19, 2013 5.300 5.329 5.193 5.225 70,742 -0.06(-1.22%)
Mar 18, 2013 5.343 5.365 5.264 5.290 88,708 +0.00(+0.00%)
Mar 15, 2013 5.626 5.626 5.268 5.290 96,862 -0.03(-0.61%)
Mar 14, 2013 5.318 5.511 5.282 5.322 107,904 +0.00(+0.07%)
Mar 13, 2013 5.354 5.354 5.254 5.318 91,494 -0.03(-0.54%)
Mar 12, 2013 5.333 5.350 5.272 5.347 100,248 +0.03(+0.54%)
Mar 11, 2013 5.297 5.318 5.247 5.318 102,769 +0.04(+0.68%)
Mar 08, 2013 5.268 5.318 5.253 5.282 45,815 +0.01(+0.14%)
Mar 07, 2013 5.275 5.286 5.247 5.275 72,787 +0.02(+0.34%)
Mar 06, 2013 5.293 5.311 5.247 5.257 115,284 +0.00(+0.00%)
Mar 05, 2013 5.225 5.263 5.225 5.257 129,959 +0.06(+1.24%)
Mar 04, 2013 5.207 5.207 5.154 5.193 139,366 +0.02(+0.35%)
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.