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 (%)
Oct 30, 2020 8.278 8.352 8.150 8.285 38,181 -0.11(-1.27%)
Oct 29, 2020 8.278 8.406 8.242 8.392 47,589 +0.15(+1.82%)
Oct 28, 2020 8.378 8.435 8.242 8.242 55,804 -0.32(-3.74%)
Oct 27, 2020 8.641 8.727 8.520 8.563 27,612 -0.01(-0.17%)
Oct 26, 2020 8.663 8.748 8.570 8.577 65,809 -0.17(-1.95%)
Oct 23, 2020 8.734 8.798 8.727 8.748 23,723 -0.03(-0.32%)
Oct 22, 2020 8.655 8.798 8.655 8.777 63,489 -0.04(-0.40%)
Oct 21, 2020 8.876 9.005 8.805 8.812 38,407 -0.06(-0.64%)
Oct 20, 2020 8.912 8.983 8.862 8.869 47,711 -0.05(-0.56%)
Oct 19, 2020 9.069 9.069 8.734 8.919 44,839 -0.03(-0.32%)
Oct 16, 2020 9.019 9.040 8.941 8.948 24,144 -0.07(-0.79%)
Oct 15, 2020 9.012 9.019 8.883 9.019 24,982 -0.09(-1.02%)
Oct 14, 2020 9.097 9.111 9.012 9.111 29,599 +0.02(+0.24%)
Oct 13, 2020 9.119 9.166 9.019 9.090 40,176 -0.02(-0.23%)
Oct 12, 2020 9.069 9.175 9.034 9.111 79,368 +0.12(+1.34%)
Oct 09, 2020 8.991 9.083 8.904 8.991 29,001 +0.04(+0.44%)
Oct 08, 2020 8.864 8.952 8.834 8.952 36,782 +0.14(+1.56%)
Oct 07, 2020 8.694 8.829 8.687 8.815 65,612 +0.24(+2.80%)
Oct 06, 2020 8.560 8.737 8.560 8.574 73,263 +0.00(+0.00%)
Oct 05, 2020 8.426 8.624 8.426 8.574 68,370 +0.15(+1.76%)
Oct 02, 2020 8.362 8.440 8.334 8.426 47,534 -0.02(-0.25%)
Oct 01, 2020 8.383 8.482 8.369 8.447 71,612 +0.06(+0.76%)
Sep 30, 2020 8.320 8.419 8.313 8.383 50,830 +0.07(+0.85%)
Sep 29, 2020 8.334 8.381 8.299 8.313 47,651 -0.04(-0.51%)
Sep 28, 2020 8.355 8.447 8.306 8.355 53,841 +0.06(+0.69%)
Sep 25, 2020 8.192 8.306 7.917 8.298 106,103 +0.02(+0.25%)
Sep 24, 2020 8.383 8.442 8.270 8.277 53,893 -0.11(-1.26%)
Sep 23, 2020 8.602 8.652 8.383 8.383 60,715 -0.23(-2.63%)
Sep 22, 2020 8.610 8.610 8.482 8.610 27,697 +0.06(+0.74%)
Sep 21, 2020 8.567 8.638 8.419 8.546 77,360 -0.15(-1.71%)
Sep 18, 2020 8.751 8.765 8.659 8.694 37,772 +0.01(+0.08%)
Sep 17, 2020 8.631 8.737 8.525 8.687 44,546 -0.06(-0.65%)
Sep 16, 2020 8.800 8.829 8.617 8.744 39,091 -0.04(-0.48%)
Sep 15, 2020 8.765 8.843 8.694 8.786 41,927 +0.04(+0.40%)
Sep 14, 2020 8.765 8.809 8.744 8.751 49,639 +0.00(+0.04%)
Sep 11, 2020 8.935 8.935 8.733 8.747 32,396 -0.05(-0.60%)
Sep 10, 2020 8.885 8.892 8.800 8.800 60,244 -0.11(-1.18%)
Sep 09, 2020 8.800 8.927 8.681 8.906 28,741 +0.28(+3.25%)
Sep 08, 2020 8.842 8.842 8.576 8.625 57,988 -0.36(-3.98%)
Sep 04, 2020 8.885 8.983 8.520 8.983 32,229 +0.10(+1.11%)
Sep 03, 2020 9.116 9.116 8.835 8.885 55,823 -0.20(-2.16%)
Sep 02, 2020 9.158 9.158 9.025 9.081 73,475 +0.05(+0.54%)
Sep 01, 2020 8.948 9.081 8.878 9.032 30,730 +0.08(+0.86%)
Aug 31, 2020 8.878 9.046 8.871 8.955 31,550 +0.01(+0.16%)
Aug 28, 2020 8.899 8.967 8.790 8.941 35,509 +0.06(+0.63%)
Aug 27, 2020 8.906 8.955 8.885 8.885 16,415 -0.02(-0.24%)
Aug 26, 2020 8.864 8.962 8.864 8.906 22,001 +0.04(+0.47%)
Aug 25, 2020 8.899 8.899 8.814 8.864 37,384 +0.02(+0.24%)
Aug 24, 2020 8.906 8.906 8.765 8.842 45,476 +0.05(+0.56%)
Aug 21, 2020 8.814 8.927 8.793 8.793 14,118 -0.08(-0.87%)
Aug 20, 2020 8.864 8.871 8.806 8.871 39,368 +0.04(+0.48%)
Aug 19, 2020 8.899 8.953 8.702 8.828 65,784 -0.01(-0.10%)
Aug 18, 2020 8.807 8.941 8.793 8.837 57,974 +0.05(+0.55%)
Aug 17, 2020 8.821 8.879 8.751 8.789 59,454 -0.00(-0.05%)
Aug 14, 2020 8.842 8.906 8.790 8.793 37,648 -0.06(-0.64%)
Aug 13, 2020 8.913 8.962 8.849 8.850 47,377 -0.04(-0.47%)
Aug 12, 2020 8.885 8.905 8.773 8.892 67,209 +0.05(+0.55%)
Aug 11, 2020 8.850 8.975 8.773 8.843 91,764 -0.01(-0.08%)
Aug 10, 2020 8.815 8.912 8.815 8.850 22,103 +0.05(+0.55%)
Aug 07, 2020 8.745 8.825 8.745 8.801 12,935 +0.03(+0.40%)
Aug 06, 2020 8.759 8.864 8.759 8.766 33,377 -0.01(-0.08%)
Aug 05, 2020 8.780 8.787 8.738 8.773 22,047 +0.10(+1.12%)
Aug 04, 2020 8.690 8.765 8.662 8.676 40,561 -0.02(-0.24%)
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.