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 )

10.93 +0.08 (+0.74%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Jan 31, 2020 8.687 8.733 8.608 8.608 37,170 -0.07(-0.84%)
Jan 30, 2020 8.733 8.760 8.681 8.681 22,352 -0.03(-0.30%)
Jan 29, 2020 8.760 8.766 8.700 8.707 22,350 +0.01(+0.08%)
Jan 28, 2020 8.694 8.768 8.667 8.700 44,061 +0.01(+0.08%)
Jan 27, 2020 8.819 8.865 8.678 8.694 63,672 -0.20(-2.30%)
Jan 24, 2020 8.892 8.933 8.872 8.898 18,812 +0.07(+0.82%)
Jan 23, 2020 8.885 8.930 8.819 8.826 51,290 -0.07(-0.74%)
Jan 22, 2020 8.885 8.977 8.839 8.892 70,881 -0.02(-0.22%)
Jan 21, 2020 8.898 8.938 8.872 8.911 86,372 -0.03(-0.30%)
Jan 17, 2020 8.958 8.958 8.882 8.938 25,033 +0.05(+0.52%)
Jan 16, 2020 8.911 8.944 8.870 8.892 43,474 +0.02(+0.22%)
Jan 15, 2020 8.938 8.958 8.866 8.872 38,105 -0.02(-0.22%)
Jan 14, 2020 8.845 8.951 8.845 8.892 36,512 +0.01(+0.07%)
Jan 13, 2020 8.832 8.898 8.826 8.885 27,161 -0.01(-0.07%)
Jan 10, 2020 8.865 8.892 8.799 8.892 15,778 +0.08(+0.90%)
Jan 09, 2020 8.819 8.931 8.799 8.812 34,233 +0.01(+0.15%)
Jan 08, 2020 8.832 8.938 8.799 8.799 53,698 -0.03(-0.37%)
Jan 07, 2020 8.918 8.997 8.740 8.832 42,739 -0.01(-0.07%)
Jan 06, 2020 8.885 8.971 8.832 8.839 35,211 -0.07(-0.81%)
Jan 03, 2020 8.931 8.980 8.885 8.911 33,832 -0.02(-0.22%)
Jan 02, 2020 8.878 8.990 8.865 8.931 30,810 +0.10(+1.12%)
Dec 31, 2019 8.773 8.832 8.727 8.832 23,516 +0.01(+0.07%)
Dec 30, 2019 8.944 8.976 8.661 8.826 78,422 -0.09(-0.96%)
Dec 27, 2019 8.892 8.983 8.866 8.911 32,401 +0.04(+0.41%)
Dec 26, 2019 8.833 8.945 8.800 8.875 38,440 +0.10(+1.16%)
Dec 24, 2019 8.794 8.826 8.702 8.774 53,340 -0.01(-0.07%)
Dec 23, 2019 8.781 8.781 8.638 8.781 37,136 +0.05(+0.60%)
Dec 20, 2019 8.676 8.767 8.637 8.728 35,917 +0.09(+0.98%)
Dec 19, 2019 8.650 8.656 8.622 8.643 7,979 +0.00(+0.00%)
Dec 18, 2019 8.558 8.643 8.558 8.643 26,057 +0.06(+0.69%)
Dec 17, 2019 8.637 8.637 8.557 8.584 41,729 -0.05(-0.61%)
Dec 16, 2019 8.643 8.643 8.499 8.637 73,429 +0.10(+1.15%)
Dec 13, 2019 8.480 8.538 8.471 8.538 42,641 +0.13(+1.56%)
Dec 12, 2019 8.303 8.532 8.303 8.408 104,458 +0.09(+1.02%)
Dec 11, 2019 8.271 8.323 8.225 8.323 45,799 +0.02(+0.23%)
Dec 10, 2019 8.212 8.310 8.212 8.303 24,771 +0.10(+1.19%)
Dec 09, 2019 8.342 8.407 8.160 8.206 45,183 -0.14(-1.63%)
Dec 06, 2019 8.452 8.458 8.212 8.342 42,206 -0.11(-1.32%)
Dec 05, 2019 8.271 8.472 8.243 8.454 47,336 +0.22(+2.70%)
Dec 04, 2019 8.238 8.277 8.169 8.232 20,083 -0.01(-0.12%)
Dec 03, 2019 8.355 8.360 8.154 8.241 47,022 -0.13(-1.59%)
Dec 02, 2019 8.342 8.374 8.219 8.374 36,171 +0.03(+0.39%)
Nov 29, 2019 8.219 8.342 8.219 8.342 12,169 +0.13(+1.58%)
Nov 27, 2019 8.342 8.374 8.173 8.212 30,653 -0.13(-1.56%)
Nov 26, 2019 8.323 8.342 8.290 8.342 15,203 +0.03(+0.39%)
Nov 25, 2019 8.374 8.407 8.310 8.310 31,522 -0.02(-0.23%)
Nov 22, 2019 8.303 8.347 8.238 8.329 26,957 +0.06(+0.71%)
Nov 21, 2019 8.219 8.316 8.219 8.271 52,533 +0.06(+0.71%)
Nov 20, 2019 8.323 8.323 8.147 8.212 48,510 -0.10(-1.17%)
Nov 19, 2019 8.238 8.310 8.181 8.310 25,125 +0.06(+0.79%)
Nov 18, 2019 8.238 8.245 8.180 8.245 34,500 +0.04(+0.47%)
Nov 15, 2019 8.141 8.212 8.127 8.206 17,406 +0.08(+0.97%)
Nov 14, 2019 8.141 8.141 8.115 8.127 16,026 -0.02(-0.22%)
Nov 13, 2019 8.232 8.232 8.050 8.145 35,262 -0.07(-0.82%)
Nov 12, 2019 8.160 8.212 8.141 8.212 41,114 +0.05(+0.64%)
Nov 11, 2019 8.098 8.160 8.096 8.160 36,481 +0.03(+0.40%)
Nov 08, 2019 8.095 8.128 8.017 8.128 41,128 +0.05(+0.64%)
Nov 07, 2019 8.069 8.113 8.032 8.076 31,912 -0.00(-0.03%)
Nov 06, 2019 8.024 8.134 8.011 8.078 50,182 -0.00(-0.05%)
Nov 05, 2019 7.947 8.082 7.944 8.082 28,870 +0.12(+1.54%)
Nov 04, 2019 7.838 8.011 7.831 7.960 90,539 +0.13(+1.64%)
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.