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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2014 5.655 5.655 5.624 5.651 58,793 +0.02(+0.35%)
Apr 29, 2014 5.639 5.655 5.625 5.631 28,218 -0.02(-0.41%)
Apr 28, 2014 5.678 5.678 5.620 5.655 33,660 +0.01(+0.11%)
Apr 25, 2014 5.624 5.648 5.601 5.648 86,373 +0.02(+0.43%)
Apr 24, 2014 5.662 5.662 5.574 5.624 124,716 -0.04(-0.74%)
Apr 23, 2014 5.647 5.674 5.628 5.666 68,230 +0.02(+0.27%)
Apr 22, 2014 5.651 5.685 5.639 5.651 51,714 +0.00(+0.00%)
Apr 21, 2014 5.586 5.662 5.582 5.651 99,727 +0.02(+0.34%)
Apr 17, 2014 5.632 5.632 5.632 5.632 37,715 +0.00(+0.00%)
Apr 16, 2014 5.613 5.662 5.574 5.632 79,948 +0.05(+0.96%)
Apr 15, 2014 5.567 5.586 5.521 5.578 42,468 +0.05(+0.83%)
Apr 14, 2014 5.536 5.544 5.479 5.532 46,098 +0.00(+0.07%)
Apr 11, 2014 5.555 5.586 5.521 5.529 55,661 -0.02(-0.34%)
Apr 10, 2014 5.536 5.593 5.521 5.548 48,183 +0.02(+0.28%)
Apr 09, 2014 5.559 5.559 5.510 5.532 56,965 -0.04(-0.75%)
Apr 08, 2014 5.532 5.574 5.460 5.574 60,737 +0.06(+1.18%)
Apr 07, 2014 5.547 5.547 5.502 5.510 50,545 -0.07(-1.22%)
Apr 04, 2014 5.597 5.612 5.544 5.578 45,611 -0.02(-0.34%)
Apr 03, 2014 5.661 5.661 5.582 5.597 43,074 -0.05(-0.87%)
Apr 02, 2014 5.646 5.654 5.619 5.646 80,344 +0.03(+0.47%)
Apr 01, 2014 5.631 5.635 5.593 5.619 42,499 -0.03(-0.54%)
Mar 31, 2014 5.623 5.650 5.574 5.650 64,913 +0.07(+1.22%)
Mar 28, 2014 5.582 5.589 5.559 5.582 63,974 +0.01(+0.23%)
Mar 27, 2014 5.540 5.582 5.536 5.569 56,331 +0.05(+0.86%)
Mar 26, 2014 5.578 5.578 5.510 5.521 36,621 -0.04(-0.75%)
Mar 25, 2014 5.555 5.585 5.521 5.563 30,573 +0.03(+0.48%)
Mar 24, 2014 5.585 5.585 5.517 5.536 38,137 -0.04(-0.68%)
Mar 21, 2014 5.555 5.612 5.550 5.574 58,528 +0.02(+0.34%)
Mar 20, 2014 5.551 5.555 5.528 5.555 41,755 +0.02(+0.34%)
Mar 19, 2014 5.566 5.566 5.536 5.536 43,543 -0.03(-0.54%)
Mar 18, 2014 5.487 5.589 5.467 5.566 93,699 +0.07(+1.24%)
Mar 17, 2014 5.555 5.555 5.498 5.498 51,925 -0.05(-0.96%)
Mar 14, 2014 5.582 5.582 5.551 5.551 27,340 -0.01(-0.20%)
Mar 13, 2014 5.612 5.650 5.559 5.563 54,957 -0.02(-0.27%)
Mar 12, 2014 5.551 5.612 5.551 5.578 33,232 +0.02(+0.27%)
Mar 11, 2014 5.661 5.661 5.544 5.563 36,663 -0.07(-1.21%)
Mar 10, 2014 5.608 5.695 5.601 5.631 23,321 +0.00(+0.00%)
Mar 07, 2014 5.673 5.673 5.596 5.631 70,069 -0.02(-0.27%)
Mar 06, 2014 5.642 5.676 5.631 5.646 86,331 -0.00(-0.07%)
Mar 05, 2014 5.605 5.665 5.605 5.650 74,368 +0.02(+0.40%)
Mar 04, 2014 5.623 5.695 5.601 5.627 77,057 +0.02(+0.34%)
Mar 03, 2014 5.650 5.665 5.586 5.608 43,390 -0.07(-1.26%)
Feb 28, 2014 5.665 5.691 5.631 5.680 60,891 +0.02(+0.27%)
Feb 27, 2014 5.654 5.680 5.616 5.665 58,770 -0.02(-0.33%)
Feb 26, 2014 5.665 5.687 5.635 5.684 64,072 -0.00(-0.07%)
Feb 25, 2014 5.601 5.702 5.567 5.687 107,752 +0.06(+1.14%)
Feb 24, 2014 5.601 5.650 5.593 5.623 99,617 +0.02(+0.34%)
Feb 21, 2014 5.552 5.612 5.525 5.605 44,667 +0.05(+0.95%)
Feb 20, 2014 5.537 5.582 5.507 5.552 53,699 +0.02(+0.34%)
Feb 19, 2014 5.522 5.544 5.514 5.533 35,497 +0.00(+0.07%)
Feb 18, 2014 5.541 5.552 5.446 5.529 60,559 +0.02(+0.27%)
Feb 14, 2014 5.461 5.514 5.514 5.514 86,286 +0.07(+1.31%)
Feb 13, 2014 5.412 5.465 5.357 5.443 44,085 -0.01(-0.14%)
Feb 12, 2014 5.424 5.492 5.424 5.450 80,068 +0.03(+0.49%)
Feb 11, 2014 5.379 5.431 5.330 5.424 80,339 +0.07(+1.27%)
Feb 10, 2014 5.330 5.367 5.330 5.356 42,713 +0.02(+0.42%)
Feb 07, 2014 5.281 5.337 5.281 5.333 47,500 +0.07(+1.29%)
Feb 06, 2014 5.221 5.288 5.187 5.266 85,395 +0.05(+1.00%)
Feb 05, 2014 5.195 5.217 5.161 5.213 99,431 +0.03(+0.65%)
Feb 04, 2014 5.187 5.187 5.153 5.179 41,767 +0.01(+0.29%)
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.