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 (%)
Feb 28, 2020 7.743 7.743 7.219 7.471 185,211 -0.41(-5.14%)
Feb 27, 2020 8.434 8.492 7.777 7.876 156,969 -0.58(-6.91%)
Feb 26, 2020 8.540 8.560 8.434 8.461 72,506 -0.08(-0.94%)
Feb 25, 2020 8.892 8.892 8.434 8.541 55,021 -0.35(-3.95%)
Feb 24, 2020 8.879 8.899 8.720 8.892 50,692 -0.03(-0.37%)
Feb 21, 2020 8.906 8.926 8.899 8.926 12,196 +0.03(+0.30%)
Feb 20, 2020 8.926 8.959 8.886 8.899 42,235 -0.03(-0.30%)
Feb 19, 2020 8.892 8.926 8.892 8.926 39,814 +0.05(+0.60%)
Feb 18, 2020 8.926 8.939 8.847 8.873 41,249 -0.05(-0.59%)
Feb 14, 2020 8.939 8.968 8.926 8.926 23,339 -0.03(-0.37%)
Feb 13, 2020 8.932 8.972 8.899 8.959 42,865 +0.08(+0.90%)
Feb 12, 2020 8.820 8.886 8.820 8.879 30,604 +0.03(+0.37%)
Feb 11, 2020 8.820 8.892 8.820 8.846 9,877 +0.03(+0.30%)
Feb 10, 2020 8.800 8.833 8.793 8.820 21,302 +0.00(+0.00%)
Feb 07, 2020 8.892 8.899 8.813 8.820 57,041 -0.08(-0.89%)
Feb 06, 2020 8.905 8.905 8.821 8.899 36,814 +0.10(+1.09%)
Feb 05, 2020 8.754 8.859 8.754 8.803 50,912 +0.10(+1.17%)
Feb 04, 2020 8.721 8.721 8.622 8.701 44,607 +0.10(+1.15%)
Feb 03, 2020 8.549 8.655 8.543 8.602 47,686 -0.01(-0.08%)
Jan 31, 2020 8.688 8.734 8.609 8.609 37,167 -0.07(-0.84%)
Jan 30, 2020 8.734 8.760 8.681 8.681 22,350 -0.03(-0.30%)
Jan 29, 2020 8.760 8.767 8.701 8.708 22,349 +0.01(+0.08%)
Jan 28, 2020 8.695 8.769 8.668 8.701 44,058 +0.01(+0.08%)
Jan 27, 2020 8.820 8.866 8.678 8.695 63,667 -0.20(-2.30%)
Jan 24, 2020 8.892 8.934 8.873 8.899 18,811 +0.07(+0.82%)
Jan 23, 2020 8.886 8.931 8.820 8.826 51,286 -0.07(-0.74%)
Jan 22, 2020 8.886 8.978 8.840 8.892 70,876 -0.02(-0.22%)
Jan 21, 2020 8.899 8.938 8.872 8.912 86,365 -0.03(-0.29%)
Jan 17, 2020 8.958 8.958 8.883 8.938 25,031 +0.05(+0.52%)
Jan 16, 2020 8.912 8.945 8.871 8.892 43,471 +0.02(+0.22%)
Jan 15, 2020 8.938 8.958 8.866 8.872 38,102 -0.02(-0.22%)
Jan 14, 2020 8.846 8.952 8.846 8.892 36,509 +0.01(+0.07%)
Jan 13, 2020 8.833 8.899 8.826 8.886 27,159 -0.01(-0.07%)
Jan 10, 2020 8.866 8.892 8.800 8.892 15,777 +0.08(+0.90%)
Jan 09, 2020 8.820 8.931 8.800 8.813 34,230 +0.01(+0.15%)
Jan 08, 2020 8.833 8.938 8.800 8.800 53,694 -0.03(-0.37%)
Jan 07, 2020 8.919 8.998 8.741 8.833 42,736 -0.01(-0.07%)
Jan 06, 2020 8.886 8.971 8.833 8.840 35,209 -0.07(-0.81%)
Jan 03, 2020 8.932 8.981 8.886 8.912 33,830 -0.02(-0.22%)
Jan 02, 2020 8.879 8.991 8.866 8.932 30,808 +0.10(+1.12%)
Dec 31, 2019 8.774 8.833 8.727 8.833 23,514 +0.01(+0.07%)
Dec 30, 2019 8.945 8.977 8.662 8.826 78,416 -0.09(-0.96%)
Dec 27, 2019 8.892 8.984 8.866 8.912 32,399 +0.04(+0.41%)
Dec 26, 2019 8.834 8.946 8.801 8.876 38,437 +0.10(+1.16%)
Dec 24, 2019 8.794 8.827 8.703 8.775 53,336 -0.01(-0.07%)
Dec 23, 2019 8.781 8.781 8.638 8.781 37,133 +0.05(+0.60%)
Dec 20, 2019 8.676 8.768 8.637 8.729 35,914 +0.09(+0.98%)
Dec 19, 2019 8.650 8.656 8.622 8.644 7,979 +0.00(+0.00%)
Dec 18, 2019 8.559 8.644 8.559 8.644 26,055 +0.06(+0.69%)
Dec 17, 2019 8.637 8.637 8.557 8.585 41,726 -0.05(-0.61%)
Dec 16, 2019 8.644 8.644 8.500 8.637 73,424 +0.10(+1.15%)
Dec 13, 2019 8.480 8.539 8.471 8.539 42,638 +0.13(+1.56%)
Dec 12, 2019 8.303 8.533 8.303 8.408 104,451 +0.09(+1.02%)
Dec 11, 2019 8.271 8.323 8.226 8.323 45,795 +0.02(+0.23%)
Dec 10, 2019 8.213 8.310 8.213 8.304 24,769 +0.10(+1.19%)
Dec 09, 2019 8.343 8.408 8.161 8.206 45,179 -0.14(-1.63%)
Dec 06, 2019 8.453 8.459 8.213 8.343 42,203 -0.11(-1.32%)
Dec 05, 2019 8.271 8.472 8.243 8.454 47,332 +0.22(+2.70%)
Dec 04, 2019 8.239 8.278 8.170 8.232 20,082 -0.01(-0.12%)
Dec 03, 2019 8.356 8.361 8.154 8.242 47,018 -0.13(-1.59%)
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.