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, 2018 7.775 7.775 7.652 7.691 36,254 -0.03(-0.42%)
May 30, 2018 7.724 7.786 7.671 7.723 39,863 +0.08(+0.99%)
May 29, 2018 7.730 7.757 7.641 7.647 50,577 -0.14(-1.85%)
May 25, 2018 7.791 7.791 7.791 0 -0.16(-1.97%)
May 24, 2018 7.814 7.948 7.691 7.948 48,232 +0.09(+1.14%)
May 23, 2018 7.797 7.870 7.741 7.859 102,220 -0.01(-0.14%)
May 22, 2018 8.015 8.015 7.769 7.870 41,224 -0.07(-0.91%)
May 21, 2018 7.953 7.953 7.825 7.942 32,116 +0.05(+0.67%)
May 18, 2018 7.819 7.937 7.819 7.889 42,880 +0.10(+1.25%)
May 17, 2018 7.847 7.875 7.791 7.791 40,846 -0.04(-0.50%)
May 16, 2018 7.808 7.875 7.808 7.831 10,418 +0.02(+0.29%)
May 15, 2018 7.875 7.875 7.718 7.808 40,542 -0.04(-0.50%)
May 14, 2018 7.903 8.020 7.825 7.847 11,979 -0.03(-0.35%)
May 11, 2018 7.903 7.931 7.814 7.875 10,253 -0.00(-0.04%)
May 10, 2018 7.836 7.981 7.802 7.878 9,803 +0.05(+0.59%)
May 09, 2018 7.770 7.870 7.583 7.832 35,766 +0.03(+0.37%)
May 08, 2018 7.764 7.809 7.764 7.803 33,552 +0.04(+0.50%)
May 07, 2018 7.764 7.848 7.731 7.764 19,046 +0.01(+0.14%)
May 04, 2018 7.570 7.810 7.565 7.753 47,533 +0.14(+1.90%)
May 03, 2018 7.714 7.897 7.609 7.609 61,511 -0.12(-1.61%)
May 02, 2018 7.692 7.857 7.692 7.734 41,662 +0.06(+0.76%)
May 01, 2018 7.709 7.842 7.676 7.676 164,636 +0.00(+0.00%)
Apr 30, 2018 7.681 7.893 7.676 7.676 212,788 -0.04(-0.50%)
Apr 27, 2018 7.775 7.814 7.714 7.714 23,507 -0.06(-0.71%)
Apr 26, 2018 7.665 7.781 7.627 7.770 36,559 +0.13(+1.74%)
Apr 25, 2018 7.687 7.703 7.610 7.637 36,522 -0.06(-0.79%)
Apr 24, 2018 7.897 7.897 7.665 7.698 24,451 -0.19(-2.39%)
Apr 23, 2018 7.875 7.892 7.520 7.886 83,927 +0.07(+0.85%)
Apr 20, 2018 7.836 7.920 7.792 7.820 81,446 -0.01(-0.14%)
Apr 19, 2018 7.920 7.942 7.814 7.831 22,071 -0.09(-1.12%)
Apr 18, 2018 7.859 7.975 7.798 7.920 75,411 +0.04(+0.49%)
Apr 17, 2018 7.942 7.981 7.809 7.881 59,684 -0.04(-0.49%)
Apr 16, 2018 7.914 7.942 7.820 7.920 18,530 +0.05(+0.63%)
Apr 13, 2018 7.975 7.975 7.827 7.870 36,298 -0.15(-1.87%)
Apr 12, 2018 7.925 8.019 7.842 8.019 36,812 +0.10(+1.30%)
Apr 11, 2018 7.826 8.035 7.724 7.917 80,094 +0.05(+0.59%)
Apr 10, 2018 7.848 7.888 7.708 7.870 68,113 +0.10(+1.24%)
Apr 09, 2018 7.870 7.953 7.733 7.774 52,335 -0.04(-0.53%)
Apr 06, 2018 7.903 7.931 7.815 7.815 37,095 -0.15(-1.93%)
Apr 05, 2018 7.892 7.969 7.821 7.969 32,527 +0.08(+1.05%)
Apr 04, 2018 7.865 7.936 7.765 7.887 39,779 -0.08(-0.97%)
Apr 03, 2018 7.953 7.975 7.812 7.964 22,286 +0.05(+0.63%)
Apr 02, 2018 7.991 8.030 7.906 7.914 20,298 -0.06(-0.69%)
Mar 29, 2018 7.969 7.969 7.969 0 -0.04(-0.55%)
Mar 28, 2018 8.052 8.052 7.986 8.013 24,590 -0.06(-0.74%)
Mar 27, 2018 8.206 8.222 8.003 8.073 32,530 -0.15(-1.88%)
Mar 26, 2018 8.239 8.305 8.008 8.228 37,426 +0.08(+1.01%)
Mar 23, 2018 8.162 8.267 8.134 8.145 30,673 -0.05(-0.60%)
Mar 22, 2018 8.261 8.360 8.178 8.195 40,794 -0.10(-1.26%)
Mar 21, 2018 8.355 8.554 8.289 8.300 46,758 -0.03(-0.40%)
Mar 20, 2018 8.250 8.366 8.212 8.333 95,448 +0.15(+1.89%)
Mar 19, 2018 8.289 8.487 8.162 8.178 52,638 -0.09(-1.07%)
Mar 16, 2018 8.338 8.500 8.234 8.267 86,914 -0.10(-1.25%)
Mar 15, 2018 8.245 8.432 8.245 8.371 28,821 +0.13(+1.54%)
Mar 14, 2018 8.338 8.338 8.245 8.245 24,784 -0.10(-1.19%)
Mar 13, 2018 8.421 8.503 8.311 8.344 32,361 -0.06(-0.76%)
Mar 12, 2018 8.465 8.465 8.344 8.407 24,982 -0.07(-0.81%)
Mar 09, 2018 8.487 8.570 8.421 8.476 35,726 +0.00(+0.00%)
Mar 08, 2018 8.432 8.503 8.372 8.476 44,409 +0.06(+0.76%)
Mar 07, 2018 8.246 8.629 8.246 8.412 48,956 +0.11(+1.27%)
Mar 06, 2018 8.749 8.749 8.247 8.306 56,560 -0.01(-0.13%)
Mar 05, 2018 8.284 8.410 8.146 8.317 45,913 -0.01(-0.07%)
Mar 02, 2018 8.180 8.451 8.180 8.323 49,818 +0.14(+1.74%)
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.