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 (%)
Jun 30, 2022 8.570 8.701 8.497 8.660 18,577 +0.05(+0.57%)
Jun 29, 2022 8.619 8.858 8.555 8.611 35,214 -0.00(-0.05%)
Jun 28, 2022 8.750 8.970 8.595 8.615 36,859 -0.15(-1.72%)
Jun 27, 2022 8.790 8.847 8.692 8.766 26,849 -0.02(-0.28%)
Jun 24, 2022 8.644 8.815 8.628 8.790 16,743 +0.23(+2.67%)
Jun 23, 2022 8.635 8.684 8.423 8.562 55,817 -0.06(-0.66%)
Jun 22, 2022 8.570 8.766 8.570 8.619 18,859 -0.11(-1.21%)
Jun 21, 2022 8.684 8.921 8.391 8.725 36,538 +0.16(+1.90%)
Jun 17, 2022 8.758 8.921 8.494 8.562 55,179 -0.08(-0.94%)
Jun 16, 2022 9.043 9.076 8.480 8.644 76,439 -0.40(-4.42%)
Jun 15, 2022 9.190 9.435 9.035 9.043 24,205 -0.05(-0.54%)
Jun 14, 2022 9.141 9.247 9.008 9.092 22,512 +0.00(+0.00%)
Jun 13, 2022 9.377 9.524 8.994 9.092 47,520 -0.44(-4.62%)
Jun 10, 2022 9.712 9.712 9.508 9.532 31,194 -0.33(-3.39%)
Jun 09, 2022 9.923 10.04 9.802 9.867 32,090 -0.07(-0.73%)
Jun 08, 2022 9.891 10.01 9.891 9.940 32,212 +0.04(+0.37%)
Jun 07, 2022 9.859 9.948 9.859 9.903 25,082 -0.04(-0.45%)
Jun 06, 2022 9.891 10.01 9.891 9.948 25,402 +0.11(+1.07%)
Jun 03, 2022 9.859 9.925 9.826 9.842 18,072 -0.06(-0.65%)
Jun 02, 2022 9.883 9.948 9.883 9.907 29,397 -0.03(-0.33%)
Jun 01, 2022 9.972 9.972 9.786 9.940 13,609 +0.06(+0.57%)
May 31, 2022 9.875 9.980 9.786 9.883 51,731 -0.06(-0.57%)
May 27, 2022 9.794 9.940 9.745 9.940 18,528 +0.24(+2.50%)
May 26, 2022 9.559 9.757 9.559 9.697 11,954 +0.19(+2.04%)
May 25, 2022 9.487 9.779 9.487 9.503 27,373 -0.02(-0.17%)
May 24, 2022 9.559 9.666 9.414 9.519 34,396 -0.14(-1.42%)
May 23, 2022 9.567 9.838 9.398 9.656 20,808 +0.07(+0.76%)
May 20, 2022 9.673 10.11 9.430 9.584 32,296 -0.07(-0.75%)
May 19, 2022 9.470 9.656 9.390 9.656 33,841 +0.20(+2.14%)
May 18, 2022 9.454 9.689 9.422 9.454 22,061 -0.23(-2.42%)
May 17, 2022 9.713 9.734 9.349 9.689 33,255 -0.02(-0.17%)
May 16, 2022 9.495 9.742 9.334 9.705 20,746 +0.26(+2.74%)
May 13, 2022 9.567 9.753 9.446 9.446 29,240 +0.05(+0.52%)
May 12, 2022 9.503 9.624 9.385 9.398 57,331 -0.12(-1.27%)
May 11, 2022 9.743 10.14 9.503 9.519 36,065 -0.22(-2.22%)
May 10, 2022 9.776 10.01 9.728 9.735 26,899 +0.01(+0.08%)
May 09, 2022 9.968 10.09 9.702 9.727 23,464 -0.36(-3.58%)
May 06, 2022 10.02 10.48 10.02 10.09 28,982 -0.17(-1.64%)
May 05, 2022 10.21 10.40 10.14 10.26 62,237 +0.02(+0.16%)
May 04, 2022 10.38 10.51 10.24 10.24 32,814 -0.17(-1.62%)
May 03, 2022 10.24 10.53 10.24 10.41 29,204 +0.25(+2.45%)
May 02, 2022 10.31 10.41 10.15 10.16 15,110 -0.14(-1.40%)
Apr 29, 2022 10.34 10.51 10.29 10.30 29,169 -0.05(-0.47%)
Apr 28, 2022 10.43 10.47 10.22 10.35 32,643 +0.10(+0.94%)
Apr 27, 2022 10.59 10.59 10.26 10.26 14,026 -0.26(-2.44%)
Apr 26, 2022 10.51 10.69 10.51 10.51 22,384 -0.08(-0.76%)
Apr 25, 2022 10.54 10.69 10.51 10.59 31,227 -0.22(-2.08%)
Apr 22, 2022 11.00 11.05 10.73 10.82 15,660 -0.19(-1.75%)
Apr 21, 2022 11.29 11.38 10.93 11.01 26,986 -0.14(-1.22%)
Apr 20, 2022 11.20 11.34 11.14 11.15 20,273 -0.06(-0.50%)
Apr 19, 2022 11.41 11.62 11.03 11.20 77,730 -0.33(-2.85%)
Apr 18, 2022 11.52 11.86 11.48 11.53 18,269 +0.05(+0.42%)
Apr 14, 2022 11.41 11.58 11.41 11.48 20,157 +0.10(+0.92%)
Apr 13, 2022 11.36 11.60 11.30 11.38 22,355 +0.03(+0.28%)
Apr 12, 2022 11.84 11.84 11.34 11.35 36,647 -0.04(-0.35%)
Apr 11, 2022 11.57 11.71 11.39 11.39 20,241 -0.18(-1.58%)
Apr 08, 2022 11.63 11.82 11.38 11.57 24,599 +0.13(+1.11%)
Apr 07, 2022 11.34 11.57 11.30 11.44 15,634 +0.13(+1.13%)
Apr 06, 2022 11.51 11.53 11.30 11.32 36,495 -0.27(-2.34%)
Apr 05, 2022 11.58 11.67 11.31 11.59 30,002 +0.01(+0.07%)
Apr 04, 2022 11.48 11.72 11.35 11.58 60,874 -0.12(-1.02%)
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.