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, 2020 8.878 9.046 8.871 8.955 31,550 +0.01(+0.16%)
Aug 28, 2020 8.899 8.967 8.790 8.941 35,509 +0.06(+0.63%)
Aug 27, 2020 8.906 8.955 8.885 8.885 16,415 -0.02(-0.24%)
Aug 26, 2020 8.864 8.962 8.864 8.906 22,001 +0.04(+0.47%)
Aug 25, 2020 8.899 8.899 8.814 8.864 37,384 +0.02(+0.24%)
Aug 24, 2020 8.906 8.906 8.765 8.842 45,476 +0.05(+0.56%)
Aug 21, 2020 8.814 8.927 8.793 8.793 14,118 -0.08(-0.87%)
Aug 20, 2020 8.864 8.871 8.806 8.871 39,368 +0.04(+0.48%)
Aug 19, 2020 8.899 8.953 8.702 8.828 65,784 -0.01(-0.10%)
Aug 18, 2020 8.807 8.941 8.793 8.837 57,974 +0.05(+0.55%)
Aug 17, 2020 8.821 8.879 8.751 8.789 59,454 -0.00(-0.05%)
Aug 14, 2020 8.842 8.906 8.790 8.793 37,648 -0.06(-0.64%)
Aug 13, 2020 8.913 8.962 8.849 8.850 47,377 -0.04(-0.47%)
Aug 12, 2020 8.885 8.905 8.773 8.892 67,209 +0.05(+0.55%)
Aug 11, 2020 8.850 8.975 8.773 8.843 91,764 -0.01(-0.08%)
Aug 10, 2020 8.815 8.912 8.815 8.850 22,103 +0.05(+0.55%)
Aug 07, 2020 8.745 8.825 8.745 8.801 12,935 +0.03(+0.40%)
Aug 06, 2020 8.759 8.864 8.759 8.766 33,377 -0.01(-0.08%)
Aug 05, 2020 8.780 8.787 8.738 8.773 22,047 +0.10(+1.12%)
Aug 04, 2020 8.690 8.765 8.662 8.676 40,561 -0.02(-0.24%)
Aug 03, 2020 8.599 8.752 8.585 8.697 48,421 +0.10(+1.21%)
Jul 31, 2020 8.627 8.627 8.523 8.592 20,984 +0.03(+0.41%)
Jul 30, 2020 8.551 8.572 8.532 8.558 5,126 +0.01(+0.08%)
Jul 29, 2020 8.627 8.627 8.530 8.551 19,465 -0.11(-1.25%)
Jul 28, 2020 8.558 8.658 8.523 8.658 4,784 +0.10(+1.18%)
Jul 27, 2020 8.558 8.697 8.439 8.558 23,143 -0.13(-1.44%)
Jul 24, 2020 8.502 8.683 8.349 8.683 18,110 +0.19(+2.30%)
Jul 23, 2020 8.585 8.641 8.474 8.488 30,870 -0.09(-1.05%)
Jul 22, 2020 8.509 8.578 8.478 8.578 10,984 +0.06(+0.71%)
Jul 21, 2020 8.558 8.585 8.472 8.518 23,790 +0.00(+0.03%)
Jul 20, 2020 8.502 8.521 8.425 8.516 40,792 +0.06(+0.74%)
Jul 17, 2020 8.446 8.488 8.446 8.453 10,204 +0.04(+0.50%)
Jul 16, 2020 8.377 8.634 8.335 8.411 12,296 +0.02(+0.25%)
Jul 15, 2020 8.495 8.495 8.321 8.391 21,765 -0.06(-0.66%)
Jul 14, 2020 8.530 8.530 8.321 8.446 29,729 +0.01(+0.08%)
Jul 13, 2020 8.488 8.634 8.439 8.439 26,604 -0.05(-0.57%)
Jul 10, 2020 8.697 8.697 8.439 8.488 31,046 +0.01(+0.12%)
Jul 09, 2020 8.626 8.727 8.384 8.478 40,459 -0.04(-0.53%)
Jul 08, 2020 8.612 8.695 8.488 8.522 38,256 -0.03(-0.40%)
Jul 07, 2020 8.619 8.864 8.489 8.557 64,069 +0.13(+1.56%)
Jul 06, 2020 8.357 8.626 8.315 8.426 39,514 +0.14(+1.67%)
Jul 02, 2020 7.963 8.350 7.874 8.288 34,344 +0.25(+3.09%)
Jul 01, 2020 7.825 8.081 7.825 8.039 23,345 +0.21(+2.73%)
Jun 30, 2020 7.722 7.915 7.722 7.825 25,474 +0.12(+1.61%)
Jun 29, 2020 7.646 7.777 7.522 7.701 86,619 -0.06(-0.80%)
Jun 26, 2020 7.819 7.958 7.641 7.763 18,838 -0.14(-1.83%)
Jun 25, 2020 7.701 8.039 7.701 7.908 29,438 +0.18(+2.32%)
Jun 24, 2020 8.115 8.171 7.701 7.729 86,593 -0.41(-5.08%)
Jun 23, 2020 8.191 8.281 8.129 8.143 24,717 +0.03(+0.43%)
Jun 22, 2020 8.088 8.191 8.088 8.108 26,494 +0.03(+0.43%)
Jun 19, 2020 8.136 8.267 8.005 8.074 65,500 +0.06(+0.69%)
Jun 18, 2020 7.908 8.039 7.848 8.019 11,740 +0.03(+0.43%)
Jun 17, 2020 7.998 8.020 7.882 7.984 29,296 +0.12(+1.49%)
Jun 16, 2020 8.074 8.082 7.750 7.867 63,216 +0.01(+0.09%)
Jun 15, 2020 7.494 7.936 7.405 7.860 134,317 +0.22(+2.89%)
Jun 12, 2020 7.812 7.812 7.253 7.639 139,115 -0.06(-0.72%)
Jun 11, 2020 7.681 8.129 7.418 7.694 72,032 -0.43(-5.27%)
Jun 10, 2020 8.095 8.135 7.951 8.122 55,525 +0.01(+0.08%)
Jun 09, 2020 8.040 8.321 7.972 8.115 68,956 +0.10(+1.19%)
Jun 08, 2020 7.937 8.259 7.937 8.020 85,031 +0.15(+1.91%)
Jun 05, 2020 7.903 7.951 7.739 7.869 84,470 +0.21(+2.68%)
Jun 04, 2020 7.691 7.739 7.643 7.664 50,603 -0.06(-0.80%)
Jun 03, 2020 7.664 7.739 7.534 7.725 60,849 +0.24(+3.20%)
Jun 02, 2020 7.486 7.513 7.448 7.486 49,910 +0.00(+0.00%)
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.