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 )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2022 7.985 8.225 7.955 8.216 33,138 +0.26(+3.24%)
Nov 29, 2022 7.950 8.002 7.924 7.959 20,168 +0.03(+0.32%)
Nov 28, 2022 7.967 8.028 7.933 7.933 72,211 -0.10(-1.28%)
Nov 25, 2022 7.985 8.070 7.985 8.036 35,223 +0.04(+0.54%)
Nov 23, 2022 7.942 8.045 7.900 7.993 74,922 +0.05(+0.65%)
Nov 22, 2022 7.950 8.036 7.924 7.942 60,370 +0.01(+0.11%)
Nov 21, 2022 7.933 8.005 7.907 7.933 39,081 -0.05(-0.65%)
Nov 18, 2022 8.036 8.036 7.942 7.985 45,831 +0.06(+0.76%)
Nov 17, 2022 7.847 8.010 7.847 7.924 52,128 -0.03(-0.43%)
Nov 16, 2022 8.036 8.070 7.907 7.959 33,527 -0.09(-1.07%)
Nov 15, 2022 8.062 8.173 7.907 8.045 45,880 +0.07(+0.86%)
Nov 14, 2022 8.105 8.105 7.933 7.976 55,419 -0.13(-1.59%)
Nov 11, 2022 8.208 8.234 8.062 8.105 40,226 +0.05(+0.64%)
Nov 10, 2022 7.832 8.207 7.832 8.053 37,170 +0.34(+4.42%)
Nov 09, 2022 7.924 7.924 7.603 7.713 49,282 -0.17(-2.14%)
Nov 08, 2022 7.730 7.931 7.730 7.882 25,748 +0.15(+1.97%)
Nov 07, 2022 7.687 7.806 7.679 7.730 39,966 +0.02(+0.22%)
Nov 04, 2022 7.654 7.768 7.620 7.713 23,378 +0.09(+1.22%)
Nov 03, 2022 7.603 7.679 7.586 7.620 30,403 -0.03(-0.33%)
Nov 02, 2022 7.772 7.645 7.645 13,936 -0.14(-1.84%)
Nov 01, 2022 7.763 7.806 7.730 7.789 25,890 +0.09(+1.21%)
Oct 31, 2022 7.662 7.738 7.645 7.696 40,028 -0.02(-0.22%)
Oct 28, 2022 7.654 7.797 7.654 7.713 25,344 +0.03(+0.44%)
Oct 27, 2022 7.721 7.772 7.639 7.679 47,483 -0.03(-0.44%)
Oct 26, 2022 7.704 7.831 7.679 7.713 16,521 +0.00(+0.00%)
Oct 25, 2022 7.671 7.755 7.671 7.713 22,886 +0.07(+0.88%)
Oct 24, 2022 7.671 7.738 7.578 7.645 29,011 -0.04(-0.55%)
Oct 21, 2022 7.721 7.797 7.569 7.687 91,857 -0.01(-0.11%)
Oct 20, 2022 7.671 7.789 7.552 7.696 52,906 +0.09(+1.22%)
Oct 19, 2022 7.654 7.738 7.536 7.603 9,464 -0.06(-0.77%)
Oct 18, 2022 7.780 7.780 7.510 7.662 29,710 -0.02(-0.22%)
Oct 17, 2022 7.510 7.882 7.510 7.679 45,989 +0.25(+3.41%)
Oct 14, 2022 7.747 7.806 7.426 7.426 39,234 -0.32(-4.14%)
Oct 13, 2022 7.595 7.797 7.409 7.747 42,001 +0.13(+1.72%)
Oct 12, 2022 7.595 7.653 7.595 7.616 23,882 -0.00(-0.05%)
Oct 11, 2022 7.586 7.750 7.545 7.620 35,169 +0.03(+0.44%)
Oct 10, 2022 7.595 7.687 7.536 7.586 47,177 +0.01(+0.11%)
Oct 07, 2022 7.804 7.812 7.528 7.578 42,846 -0.29(-3.73%)
Oct 06, 2022 7.980 8.030 7.862 7.872 18,453 -0.07(-0.93%)
Oct 05, 2022 8.046 8.046 7.862 7.946 37,439 -0.17(-2.06%)
Oct 04, 2022 8.046 8.239 8.046 8.113 155,583 -0.16(-1.92%)
Oct 03, 2022 8.256 8.373 8.138 8.272 29,573 +0.06(+0.76%)
Sep 30, 2022 8.230 8.642 7.832 8.210 38,471 +0.01(+0.15%)
Sep 29, 2022 8.289 8.297 8.088 8.197 54,880 -0.17(-2.00%)
Sep 28, 2022 8.239 8.465 8.197 8.364 36,970 +0.10(+1.21%)
Sep 27, 2022 8.431 8.657 8.197 8.264 37,398 -0.15(-1.79%)
Sep 26, 2022 9.000 9.000 8.373 8.415 113,052 -0.79(-8.63%)
Sep 23, 2022 9.418 9.464 9.084 9.209 37,160 -0.31(-3.25%)
Sep 22, 2022 9.954 9.954 9.326 9.519 22,195 -0.45(-4.53%)
Sep 21, 2022 10.21 10.27 9.912 9.970 33,648 -0.16(-1.57%)
Sep 20, 2022 10.27 10.27 10.05 10.13 20,893 -0.13(-1.30%)
Sep 19, 2022 10.33 10.36 10.06 10.26 48,843 +0.15(+1.49%)
Sep 16, 2022 10.13 10.34 9.912 10.11 50,894 -0.02(-0.16%)
Sep 15, 2022 10.30 10.30 10.12 10.13 19,964 -0.27(-2.57%)
Sep 14, 2022 10.33 10.46 10.05 10.40 17,217 +0.08(+0.73%)
Sep 13, 2022 10.28 10.32 10.02 10.32 32,346 -0.14(-1.36%)
Sep 12, 2022 10.40 10.62 10.25 10.46 47,942 +0.18(+1.71%)
Sep 09, 2022 10.16 10.29 10.01 10.29 43,900 +0.31(+3.08%)
Sep 08, 2022 9.998 10.19 9.948 9.981 18,837 +0.02(+0.25%)
Sep 07, 2022 9.832 10.20 9.832 9.956 30,858 +0.03(+0.33%)
Sep 06, 2022 9.931 9.948 9.774 9.923 67,918 +0.31(+3.19%)
Sep 02, 2022 9.608 9.724 9.530 9.616 22,338 +0.14(+1.49%)
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.