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 )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 4.815 4.837 4.783 4.812 112,602 -0.00(-0.07%)
Oct 26, 2012 4.847 4.815 4.815 4.815 89,629 -0.04(-0.81%)
Oct 25, 2012 4.883 4.892 4.823 4.855 62,299 +0.00(+0.00%)
Oct 24, 2012 4.851 4.876 4.791 4.855 53,275 +0.03(+0.66%)
Oct 23, 2012 4.855 4.855 4.794 4.823 93,999 -0.05(-0.95%)
Oct 19, 2012 4.936 4.936 4.851 4.869 44,806 -0.06(-1.23%)
Oct 18, 2012 4.933 4.944 4.904 4.929 60,172 +0.02(+0.36%)
Oct 17, 2012 4.947 4.965 4.912 4.912 137,541 -0.03(-0.58%)
Oct 16, 2012 4.940 4.954 4.915 4.940 125,119 +0.03(+0.65%)
Oct 15, 2012 4.890 4.915 4.879 4.908 88,902 +0.03(+0.66%)
Oct 12, 2012 4.897 4.922 4.856 4.876 43,595 -0.01(-0.29%)
Oct 11, 2012 4.961 4.961 4.855 4.890 61,622 +0.01(+0.22%)
Oct 10, 2012 4.883 4.883 4.855 4.880 91,737 -0.03(-0.65%)
Oct 09, 2012 4.904 4.919 4.876 4.912 62,232 -0.04(-0.86%)
Oct 08, 2012 4.979 4.983 4.926 4.954 89,155 -0.03(-0.64%)
Oct 05, 2012 4.951 5.004 4.951 4.986 102,591 +0.01(+0.29%)
Oct 04, 2012 4.915 4.972 4.905 4.972 91,208 +0.03(+0.58%)
Oct 03, 2012 4.912 4.947 4.912 4.944 126,903 +0.00(+0.07%)
Oct 02, 2012 4.876 4.940 4.876 4.940 139,808 +0.02(+0.43%)
Oct 01, 2012 4.840 4.919 4.840 4.919 123,031 +0.05(+1.02%)
Sep 28, 2012 4.851 4.880 4.833 4.869 231,290 -0.02(-0.36%)
Sep 27, 2012 4.880 4.902 4.865 4.887 275,928 +0.02(+0.44%)
Sep 26, 2012 4.904 4.940 4.847 4.865 175,205 -0.07(-1.51%)
Sep 25, 2012 5.001 5.018 4.940 4.940 74,595 -0.07(-1.35%)
Sep 24, 2012 5.029 5.029 4.947 5.008 74,168 -0.01(-0.14%)
Sep 21, 2012 4.997 5.022 4.997 5.015 40,162 +0.02(+0.36%)
Sep 20, 2012 4.993 4.997 4.940 4.997 58,318 +0.00(+0.00%)
Sep 19, 2012 4.965 5.004 4.965 4.997 75,477 +0.01(+0.29%)
Sep 18, 2012 5.011 5.011 4.968 4.983 46,638 -0.01(-0.14%)
Sep 17, 2012 4.965 5.018 4.961 4.990 88,711 -0.00(-0.07%)
Sep 14, 2012 5.025 5.036 4.983 4.993 137,808 +0.03(+0.57%)
Sep 13, 2012 4.876 4.965 4.872 4.965 43,328 +0.07(+1.53%)
Sep 12, 2012 4.954 4.954 4.869 4.890 120,621 +0.01(+0.15%)
Sep 11, 2012 4.819 4.883 4.812 4.883 91,765 +0.05(+1.03%)
Sep 10, 2012 4.823 4.839 4.812 4.833 55,452 -0.01(-0.22%)
Sep 07, 2012 4.847 4.858 4.823 4.844 162,154 -0.02(-0.51%)
Sep 06, 2012 4.805 4.872 4.794 4.869 148,338 +0.05(+1.03%)
Sep 05, 2012 4.823 4.826 4.783 4.819 137,751 -0.02(-0.51%)
Sep 04, 2012 4.823 4.844 4.808 4.844 49,625 -0.01(-0.15%)
Aug 31, 2012 4.840 4.851 4.812 4.851 83,049 -0.01(-0.15%)
Aug 30, 2012 4.847 4.865 4.819 4.858 44,224 -0.02(-0.44%)
Aug 29, 2012 4.876 4.887 4.833 4.880 47,891 -0.03(-0.58%)
Aug 27, 2012 4.904 4.908 4.858 4.908 69,737 +0.02(+0.44%)
Aug 24, 2012 4.837 4.887 4.808 4.887 103,049 +0.04(+0.88%)
Aug 23, 2012 4.851 4.872 4.829 4.844 66,486 -0.03(-0.58%)
Aug 22, 2012 4.908 4.908 4.837 4.872 85,685 -0.02(-0.44%)
Aug 21, 2012 4.883 4.933 4.862 4.894 58,088 -0.01(-0.15%)
Aug 20, 2012 4.912 4.924 4.844 4.901 64,831 -0.02(-0.43%)
Aug 17, 2012 4.954 4.954 4.883 4.922 74,597 -0.01(-0.30%)
Aug 16, 2012 4.983 4.983 4.929 4.936 91,475 +0.01(+0.14%)
Aug 15, 2012 4.968 4.968 4.890 4.929 67,531 -0.02(-0.36%)
Aug 14, 2012 4.894 4.947 4.880 4.947 42,013 +0.05(+1.09%)
Aug 13, 2012 4.912 4.912 4.878 4.894 45,303 -0.01(-0.22%)
Aug 10, 2012 4.887 4.904 4.819 4.904 42,294 -0.02(-0.36%)
Aug 09, 2012 4.897 4.922 4.855 4.922 28,234 +0.03(+0.66%)
Aug 08, 2012 4.887 4.894 4.837 4.890 61,788 -0.04(-0.72%)
Aug 07, 2012 4.869 4.940 4.869 4.926 85,196 +0.05(+1.02%)
Aug 06, 2012 4.947 4.947 4.855 4.876 98,671 +0.04(+0.74%)
Aug 03, 2012 4.787 4.872 4.787 4.840 96,701 +0.05(+1.02%)
Aug 02, 2012 4.776 4.805 4.776 4.791 36,826 -0.02(-0.50%)
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.