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 )

10.70 +0.12 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2017 8.243 8.243 8.243 0 +0.03(+0.33%)
Dec 28, 2017 8.156 8.320 8.156 8.216 60,191 +0.03(+0.40%)
Dec 27, 2017 8.156 8.455 7.993 8.183 99,853 +0.08(+0.94%)
Dec 26, 2017 8.069 8.373 8.042 8.107 50,235 -0.07(-0.80%)
Dec 22, 2017 8.156 8.629 7.993 8.172 144,327 +0.13(+1.58%)
Dec 21, 2017 7.965 8.156 7.933 8.045 75,407 +0.12(+1.54%)
Dec 20, 2017 7.791 7.944 7.791 7.923 54,283 +0.11(+1.41%)
Dec 19, 2017 7.721 7.813 7.721 7.813 42,007 +0.13(+1.70%)
Dec 18, 2017 7.753 7.759 7.666 7.683 54,414 -0.09(-1.12%)
Dec 15, 2017 7.699 7.781 7.656 7.770 69,939 +0.06(+0.74%)
Dec 14, 2017 7.755 7.787 7.666 7.713 85,449 -0.07(-0.94%)
Dec 13, 2017 7.737 7.862 7.694 7.786 58,170 +0.03(+0.42%)
Dec 12, 2017 7.851 7.851 7.694 7.753 86,565 -0.11(-1.38%)
Dec 11, 2017 7.960 7.981 7.835 7.862 86,569 -0.05(-0.69%)
Dec 08, 2017 7.949 7.965 7.895 7.917 35,655 +0.02(+0.27%)
Dec 07, 2017 7.943 8.012 7.868 7.895 78,658 -0.06(-0.81%)
Dec 06, 2017 7.895 8.028 7.854 7.960 67,047 +0.08(+1.03%)
Dec 05, 2017 7.895 7.976 7.831 7.879 55,678 +0.06(+0.76%)
Dec 04, 2017 7.830 8.019 7.781 7.819 105,561 -0.01(-0.14%)
Dec 01, 2017 7.609 7.830 7.609 7.830 42,668 +0.22(+2.84%)
Nov 30, 2017 7.641 7.733 7.603 7.614 72,388 +0.02(+0.21%)
Nov 29, 2017 7.646 7.700 7.592 7.598 60,762 -0.05(-0.64%)
Nov 28, 2017 7.636 7.679 7.636 7.646 57,484 +0.04(+0.57%)
Nov 27, 2017 7.657 7.700 7.565 7.603 74,930 -0.06(-0.78%)
Nov 24, 2017 7.690 7.690 7.614 7.663 17,077 -0.00(-0.01%)
Nov 22, 2017 7.603 7.679 7.571 7.663 67,564 +0.11(+1.44%)
Nov 21, 2017 7.603 7.603 7.544 7.555 96,443 +0.03(+0.43%)
Nov 20, 2017 7.517 7.603 7.514 7.522 51,054 +0.04(+0.51%)
Nov 17, 2017 7.398 7.544 7.385 7.484 80,212 +0.10(+1.32%)
Nov 16, 2017 7.387 7.398 7.312 7.387 42,940 +0.08(+1.03%)
Nov 15, 2017 7.322 7.360 7.268 7.312 88,063 -0.05(-0.66%)
Nov 14, 2017 7.360 7.452 7.322 7.360 123,417 -0.10(-1.37%)
Nov 13, 2017 7.549 7.549 7.426 7.463 81,936 -0.13(-1.71%)
Nov 10, 2017 7.576 7.598 7.549 7.592 58,191 -0.02(-0.28%)
Nov 09, 2017 7.560 7.657 7.528 7.614 65,680 +0.03(+0.36%)
Nov 08, 2017 7.571 7.781 7.571 7.587 93,405 +0.02(+0.26%)
Nov 07, 2017 7.592 7.732 7.544 7.568 53,939 -0.05(-0.68%)
Nov 06, 2017 7.587 7.785 7.558 7.620 119,966 +0.03(+0.42%)
Nov 03, 2017 7.566 7.595 7.544 7.588 48,618 +0.05(+0.65%)
Nov 02, 2017 7.582 7.603 7.507 7.539 88,006 -0.03(-0.35%)
Nov 01, 2017 7.544 7.625 7.523 7.566 130,013 +0.08(+1.07%)
Oct 31, 2017 7.474 7.533 7.453 7.485 63,749 +0.04(+0.58%)
Oct 30, 2017 7.448 7.469 7.426 7.442 42,718 -0.03(-0.36%)
Oct 27, 2017 7.421 7.474 7.389 7.469 56,714 +0.06(+0.80%)
Oct 26, 2017 7.314 7.426 7.271 7.410 80,825 +0.11(+1.54%)
Oct 25, 2017 7.303 7.308 7.244 7.298 62,212 -0.02(-0.21%)
Oct 24, 2017 7.303 7.324 7.286 7.313 44,396 +0.02(+0.27%)
Oct 23, 2017 7.292 7.309 7.271 7.293 39,012 +0.00(+0.01%)
Oct 20, 2017 7.281 7.292 7.233 7.292 33,823 +0.02(+0.22%)
Oct 19, 2017 7.249 7.336 7.233 7.276 90,557 -0.05(-0.73%)
Oct 18, 2017 7.324 7.335 7.282 7.330 36,906 +0.01(+0.18%)
Oct 17, 2017 7.367 7.394 7.271 7.316 61,625 +0.00(+0.04%)
Oct 16, 2017 7.271 7.346 7.271 7.314 46,548 +0.04(+0.59%)
Oct 13, 2017 7.249 7.319 7.212 7.271 55,237 +0.04(+0.59%)
Oct 12, 2017 7.201 7.249 7.201 7.228 55,536 +0.03(+0.45%)
Oct 11, 2017 7.255 7.255 7.180 7.196 61,442 -0.04(-0.59%)
Oct 10, 2017 7.292 7.196 7.239 64,380 +0.02(+0.22%)
Oct 09, 2017 7.222 7.265 7.185 7.222 27,358 -0.03(-0.37%)
Oct 06, 2017 7.228 7.249 7.191 7.249 64,315 -0.03(-0.37%)
Oct 05, 2017 7.191 7.265 7.175 7.276 94,645 +0.10(+1.41%)
Oct 04, 2017 7.222 7.222 7.164 7.175 65,239 -0.06(-0.81%)
Oct 03, 2017 7.185 7.233 7.164 7.233 65,106 +0.05(+0.67%)
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.