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 (%)
Apr 30, 2015 5.829 5.829 5.784 5.788 28,029 -0.06(-1.07%)
Apr 29, 2015 5.867 5.867 5.813 5.850 51,887 -0.02(-0.28%)
Apr 28, 2015 5.809 5.867 5.800 5.867 60,280 +0.05(+0.86%)
Apr 27, 2015 5.829 5.854 5.796 5.817 30,488 -0.02(-0.36%)
Apr 24, 2015 5.829 5.842 5.792 5.838 33,180 +0.02(+0.36%)
Apr 23, 2015 5.792 5.846 5.788 5.817 47,256 +0.04(+0.65%)
Apr 22, 2015 5.742 5.780 5.700 5.780 69,941 +0.09(+1.54%)
Apr 21, 2015 5.713 5.737 5.692 5.692 76,307 -0.05(-0.80%)
Apr 20, 2015 5.734 5.755 5.717 5.738 44,569 +0.02(+0.29%)
Apr 17, 2015 5.759 5.759 5.705 5.721 54,211 -0.10(-1.79%)
Apr 16, 2015 5.755 5.825 5.730 5.825 75,956 +0.09(+1.60%)
Apr 15, 2015 5.784 5.784 5.721 5.734 73,527 -0.03(-0.50%)
Apr 14, 2015 5.680 5.763 5.680 5.763 67,708 +0.06(+1.10%)
Apr 13, 2015 5.746 5.763 5.684 5.700 46,624 -0.02(-0.44%)
Apr 10, 2015 5.721 5.746 5.705 5.725 58,758 +0.05(+0.88%)
Apr 09, 2015 5.700 5.725 5.655 5.675 75,990 +0.00(+0.07%)
Apr 08, 2015 5.638 5.700 5.601 5.671 210,184 +0.02(+0.29%)
Apr 07, 2015 5.646 5.655 5.601 5.655 128,187 +0.02(+0.44%)
Apr 06, 2015 5.506 5.630 5.506 5.630 61,374 +0.07(+1.34%)
Apr 02, 2015 5.576 5.556 5.556 5.556 46,725 -0.00(-0.07%)
Apr 01, 2015 5.597 5.597 5.535 5.560 47,601 -0.02(-0.37%)
Mar 31, 2015 5.568 5.609 5.560 5.580 72,625 -0.04(-0.66%)
Mar 30, 2015 5.605 5.643 5.551 5.618 66,449 +0.06(+1.04%)
Mar 27, 2015 5.518 5.589 5.518 5.560 38,765 +0.02(+0.30%)
Mar 26, 2015 5.572 5.592 5.543 5.543 90,024 -0.07(-1.18%)
Mar 25, 2015 5.651 5.651 5.576 5.609 141,790 -0.03(-0.51%)
Mar 24, 2015 5.692 5.692 5.630 5.638 41,239 -0.06(-1.02%)
Mar 23, 2015 5.679 5.700 5.676 5.696 22,297 +0.03(+0.51%)
Mar 20, 2015 5.679 5.700 5.646 5.667 89,245 +0.00(+0.07%)
Mar 19, 2015 5.651 5.663 5.626 5.663 40,101 +0.02(+0.37%)
Mar 18, 2015 5.593 5.684 5.547 5.642 133,794 +0.05(+0.81%)
Mar 17, 2015 5.626 5.626 5.562 5.597 40,290 -0.01(-0.22%)
Mar 16, 2015 5.576 5.634 5.564 5.609 62,050 +0.06(+1.12%)
Mar 13, 2015 5.564 5.564 5.514 5.547 23,856 -0.01(-0.22%)
Mar 12, 2015 5.527 5.576 5.523 5.560 38,239 +0.06(+1.13%)
Mar 11, 2015 5.485 5.523 5.485 5.498 40,726 -0.00(-0.00%)
Mar 10, 2015 5.539 5.597 5.494 5.498 60,786 -0.10(-1.84%)
Mar 09, 2015 5.584 5.618 5.564 5.601 27,599 +0.05(+0.82%)
Mar 06, 2015 5.588 5.658 5.543 5.556 61,036 -0.09(-1.53%)
Mar 05, 2015 5.650 5.662 5.615 5.642 51,984 -0.01(-0.22%)
Mar 04, 2015 5.642 5.654 5.597 5.654 22,563 +0.02(+0.36%)
Mar 03, 2015 5.646 5.662 5.605 5.633 39,831 -0.01(-0.10%)
Mar 02, 2015 5.629 5.642 5.609 5.639 65,743 +0.02(+0.39%)
Feb 27, 2015 5.551 5.638 5.551 5.617 52,350 +0.04(+0.74%)
Feb 26, 2015 5.539 5.596 5.539 5.576 69,228 -0.00(-0.07%)
Feb 25, 2015 5.564 5.584 5.543 5.580 41,165 +0.03(+0.52%)
Feb 24, 2015 5.519 5.564 5.519 5.551 57,809 +0.02(+0.45%)
Feb 23, 2015 5.482 5.527 5.482 5.527 68,033 +0.00(+0.00%)
Feb 20, 2015 5.490 5.531 5.465 5.527 45,862 +0.04(+0.67%)
Feb 19, 2015 5.441 5.494 5.441 5.490 29,472 +0.02(+0.30%)
Feb 18, 2015 5.494 5.494 5.469 5.474 25,770 -0.02(-0.37%)
Feb 17, 2015 5.519 5.519 5.478 5.494 48,723 +0.01(+0.15%)
Feb 13, 2015 5.494 5.486 5.486 5.486 81,950 -0.04(-0.67%)
Feb 12, 2015 5.449 5.523 5.449 5.523 48,445 +0.11(+1.97%)
Feb 11, 2015 5.363 5.433 5.363 5.416 73,116 +0.03(+0.53%)
Feb 10, 2015 5.334 5.387 5.334 5.387 58,631 +0.07(+1.31%)
Feb 09, 2015 5.351 5.396 5.318 5.318 60,672 -0.08(-1.44%)
Feb 06, 2015 5.424 5.433 5.375 5.396 48,989 +0.01(+0.15%)
Feb 05, 2015 5.387 5.424 5.375 5.387 65,270 +0.00(+0.00%)
Feb 04, 2015 5.400 5.424 5.371 5.387 83,697 -0.02(-0.30%)
Feb 03, 2015 5.379 5.416 5.363 5.404 61,957 +0.07(+1.37%)
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.