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 (%)
Aug 31, 2017 7.053 7.189 7.050 7.121 51,176 +0.08(+1.20%)
Aug 30, 2017 7.005 7.042 7.005 7.037 7,505 +0.04(+0.53%)
Aug 29, 2017 6.942 7.089 6.942 7.000 49,089 -0.01(-0.14%)
Aug 28, 2017 7.005 7.022 6.989 7.009 33,589 -0.02(-0.31%)
Aug 25, 2017 6.994 7.095 6.994 7.031 52,214 +0.05(+0.68%)
Aug 24, 2017 7.021 7.058 6.968 6.984 60,768 -0.04(-0.53%)
Aug 23, 2017 7.010 7.058 6.984 7.021 32,526 +0.01(+0.15%)
Aug 22, 2017 6.915 7.083 6.915 7.010 59,956 +0.11(+1.53%)
Aug 21, 2017 6.915 6.941 6.899 6.905 34,172 -0.01(-0.15%)
Aug 18, 2017 6.942 6.947 6.899 6.915 52,863 -0.03(-0.41%)
Aug 17, 2017 7.031 7.042 6.926 6.944 78,065 -0.11(-1.62%)
Aug 16, 2017 7.053 7.127 7.026 7.058 60,452 +0.01(+0.08%)
Aug 15, 2017 6.994 7.095 6.973 7.053 52,255 +0.08(+1.14%)
Aug 14, 2017 6.921 7.010 6.885 6.973 67,607 +0.10(+1.46%)
Aug 11, 2017 6.572 6.915 6.530 6.873 162,365 +0.22(+3.34%)
Aug 10, 2017 6.958 7.047 6.604 6.651 305,908 -0.44(-6.25%)
Aug 09, 2017 7.274 7.348 7.026 7.095 198,440 -0.30(-4.07%)
Aug 08, 2017 7.512 7.512 7.354 7.396 121,389 -0.07(-0.92%)
Aug 07, 2017 7.302 7.528 7.281 7.465 74,477 +0.14(+1.86%)
Aug 04, 2017 7.192 7.328 7.182 7.328 82,255 +0.11(+1.53%)
Aug 03, 2017 7.213 7.218 7.108 7.218 139,151 +0.01(+0.10%)
Aug 02, 2017 7.192 7.239 7.181 7.211 54,981 -0.00(-0.03%)
Aug 01, 2017 7.171 7.213 7.156 7.213 70,970 +0.06(+0.88%)
Jul 31, 2017 7.103 7.166 7.103 7.150 86,703 +0.06(+0.89%)
Jul 28, 2017 7.040 7.113 7.027 7.087 47,230 +0.04(+0.52%)
Jul 27, 2017 7.024 7.076 7.014 7.050 77,022 -0.03(-0.37%)
Jul 26, 2017 7.029 7.082 7.014 7.076 51,874 +0.01(+0.15%)
Jul 25, 2017 7.008 7.071 6.998 7.066 63,119 +0.06(+0.90%)
Jul 24, 2017 6.993 7.066 6.951 7.003 80,387 +0.00(+0.00%)
Jul 21, 2017 6.993 7.050 6.966 7.003 37,983 -0.01(-0.15%)
Jul 20, 2017 6.961 7.054 6.961 7.014 48,683 +0.03(+0.45%)
Jul 19, 2017 6.961 7.029 6.961 6.982 78,149 +0.01(+0.15%)
Jul 18, 2017 6.935 6.987 6.913 6.972 58,809 +0.01(+0.08%)
Jul 17, 2017 6.924 6.977 6.924 6.966 82,972 +0.02(+0.23%)
Jul 14, 2017 6.940 7.015 6.935 6.951 71,641 +0.01(+0.08%)
Jul 13, 2017 6.935 6.971 6.924 6.945 41,978 +0.02(+0.23%)
Jul 12, 2017 6.961 7.003 6.930 6.930 68,579 +0.04(+0.61%)
Jul 11, 2017 6.924 6.951 6.888 6.888 30,445 -0.03(-0.45%)
Jul 10, 2017 6.919 6.956 6.882 6.919 78,829 -0.02(-0.23%)
Jul 07, 2017 6.888 7.053 6.819 6.935 59,684 +0.07(+1.07%)
Jul 06, 2017 7.070 7.070 6.835 6.861 84,874 -0.12(-1.72%)
Jul 05, 2017 6.992 7.074 6.950 6.981 123,136 -0.01(-0.15%)
Jul 03, 2017 6.924 7.028 6.851 6.992 47,855 +0.13(+1.90%)
Jun 30, 2017 6.950 7.044 6.851 6.861 81,384 -0.05(-0.75%)
Jun 29, 2017 7.033 7.033 6.913 6.913 75,675 -0.15(-2.14%)
Jun 28, 2017 6.919 7.064 6.919 7.064 83,675 +0.06(+0.89%)
Jun 27, 2017 7.012 7.012 6.891 7.002 53,389 +0.15(+2.13%)
Jun 26, 2017 6.960 6.960 6.820 6.856 72,780 +0.01(+0.08%)
Jun 23, 2017 6.924 6.924 6.835 6.851 69,152 +0.01(+0.15%)
Jun 22, 2017 6.898 7.012 6.841 6.841 106,400 -0.03(-0.48%)
Jun 21, 2017 6.846 6.934 6.841 6.874 28,847 +0.01(+0.10%)
Jun 20, 2017 6.924 6.945 6.846 6.867 71,167 -0.08(-1.12%)
Jun 19, 2017 6.887 6.960 6.846 6.945 89,136 +0.08(+1.21%)
Jun 16, 2017 6.789 6.893 6.738 6.861 132,848 +0.12(+1.85%)
Jun 15, 2017 6.762 6.762 6.685 6.736 73,028 -0.06(-0.92%)
Jun 14, 2017 6.825 6.867 6.742 6.799 116,146 -0.02(-0.23%)
Jun 13, 2017 6.736 6.835 6.736 6.815 88,241 +0.12(+1.87%)
Jun 12, 2017 6.716 6.835 6.690 6.690 136,613 -0.18(-2.65%)
Jun 09, 2017 6.950 6.960 6.841 6.872 99,029 -0.09(-1.27%)
Jun 08, 2017 6.903 6.996 6.893 6.960 48,546 +0.06(+0.83%)
Jun 07, 2017 6.893 6.939 6.862 6.903 124,729 +0.04(+0.60%)
Jun 06, 2017 6.851 6.924 6.815 6.862 91,384 +0.02(+0.30%)
Jun 05, 2017 6.857 6.954 6.728 6.841 103,614 -0.02(-0.30%)
Jun 02, 2017 6.784 6.908 6.733 6.862 95,005 +0.11(+1.68%)
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.