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 (%)
Sep 30, 2022 8.230 8.642 7.832 8.210 38,471 +0.01(+0.15%)
Sep 29, 2022 8.289 8.297 8.088 8.197 54,880 -0.17(-2.00%)
Sep 28, 2022 8.239 8.465 8.197 8.364 36,970 +0.10(+1.21%)
Sep 27, 2022 8.431 8.657 8.197 8.264 37,398 -0.15(-1.79%)
Sep 26, 2022 9.000 9.000 8.373 8.415 113,052 -0.79(-8.63%)
Sep 23, 2022 9.418 9.464 9.084 9.209 37,160 -0.31(-3.25%)
Sep 22, 2022 9.954 9.954 9.326 9.519 22,195 -0.45(-4.53%)
Sep 21, 2022 10.21 10.27 9.912 9.970 33,648 -0.16(-1.57%)
Sep 20, 2022 10.27 10.27 10.05 10.13 20,893 -0.13(-1.30%)
Sep 19, 2022 10.33 10.36 10.06 10.26 48,843 +0.15(+1.49%)
Sep 16, 2022 10.13 10.34 9.912 10.11 50,894 -0.02(-0.16%)
Sep 15, 2022 10.30 10.30 10.12 10.13 19,964 -0.27(-2.57%)
Sep 14, 2022 10.33 10.46 10.05 10.40 17,217 +0.08(+0.73%)
Sep 13, 2022 10.28 10.32 10.02 10.32 32,346 -0.14(-1.36%)
Sep 12, 2022 10.40 10.62 10.25 10.46 47,942 +0.18(+1.71%)
Sep 09, 2022 10.16 10.29 10.01 10.29 43,900 +0.31(+3.08%)
Sep 08, 2022 9.998 10.19 9.948 9.981 18,837 +0.02(+0.25%)
Sep 07, 2022 9.832 10.20 9.832 9.956 30,858 +0.03(+0.33%)
Sep 06, 2022 9.931 9.948 9.774 9.923 67,918 +0.31(+3.19%)
Sep 02, 2022 9.608 9.724 9.530 9.616 22,338 +0.14(+1.49%)
Sep 01, 2022 9.458 9.575 9.417 9.475 18,057 -0.07(-0.73%)
Aug 31, 2022 9.492 9.608 9.467 9.545 22,824 +0.09(+0.91%)
Aug 30, 2022 9.442 9.508 9.417 9.458 9,193 -0.02(-0.18%)
Aug 29, 2022 9.425 9.492 9.351 9.475 19,157 +0.05(+0.53%)
Aug 26, 2022 9.633 9.765 9.425 9.425 31,727 -0.21(-2.15%)
Aug 25, 2022 9.599 9.732 9.599 9.633 27,119 +0.09(+0.96%)
Aug 24, 2022 9.450 9.732 9.450 9.541 18,660 +0.03(+0.35%)
Aug 23, 2022 9.450 9.633 9.292 9.508 9,161 +0.02(+0.18%)
Aug 22, 2022 9.375 9.633 9.214 9.492 60,824 +0.07(+0.79%)
Aug 19, 2022 9.641 9.774 9.417 9.417 37,966 -0.33(-3.40%)
Aug 18, 2022 9.633 9.749 9.467 9.749 49,815 +0.09(+0.95%)
Aug 17, 2022 9.658 9.749 9.608 9.658 46,519 -0.01(-0.09%)
Aug 16, 2022 9.807 9.848 9.633 9.666 18,614 -0.11(-1.10%)
Aug 15, 2022 9.848 9.919 9.736 9.774 30,904 -0.01(-0.08%)
Aug 12, 2022 9.757 9.945 9.665 9.782 29,585 -0.01(-0.08%)
Aug 11, 2022 9.757 9.981 9.757 9.790 33,839 +0.04(+0.43%)
Aug 10, 2022 9.856 9.856 9.518 9.749 38,926 +0.29(+3.04%)
Aug 09, 2022 9.346 9.601 9.346 9.461 42,903 +0.04(+0.44%)
Aug 08, 2022 9.412 9.502 9.379 9.420 35,587 +0.02(+0.17%)
Aug 05, 2022 9.362 9.436 9.305 9.403 23,526 -0.08(-0.87%)
Aug 04, 2022 9.494 9.502 9.379 9.486 33,049 -0.01(-0.09%)
Aug 03, 2022 9.477 9.502 9.337 9.494 31,505 +0.11(+1.14%)
Aug 02, 2022 9.395 9.502 9.362 9.387 45,423 -0.12(-1.21%)
Aug 01, 2022 9.477 9.502 9.255 9.502 40,857 +0.04(+0.43%)
Jul 29, 2022 9.362 9.502 9.182 9.461 63,183 +0.17(+1.86%)
Jul 28, 2022 9.165 9.313 9.165 9.288 12,182 +0.16(+1.80%)
Jul 27, 2022 9.074 9.282 9.017 9.124 40,480 +0.11(+1.19%)
Jul 26, 2022 8.967 9.124 8.967 9.017 14,590 -0.05(-0.54%)
Jul 25, 2022 9.181 9.272 9.028 9.066 29,254 -0.02(-0.18%)
Jul 22, 2022 9.173 9.255 9.008 9.082 9,712 -0.04(-0.45%)
Jul 21, 2022 8.959 9.214 8.959 9.124 18,110 +0.18(+2.02%)
Jul 20, 2022 9.050 9.218 8.934 8.943 28,200 -0.11(-1.18%)
Jul 19, 2022 8.959 9.239 8.844 9.050 38,585 +0.24(+2.71%)
Jul 18, 2022 8.803 8.926 8.786 8.811 18,174 +0.01(+0.10%)
Jul 15, 2022 8.959 8.984 8.762 8.802 20,735 -0.07(-0.75%)
Jul 14, 2022 9.107 9.107 8.836 8.869 11,133 -0.28(-3.01%)
Jul 13, 2022 8.959 9.272 8.901 9.144 26,609 -0.07(-0.76%)
Jul 12, 2022 9.148 9.354 9.107 9.214 16,045 -0.03(-0.36%)
Jul 11, 2022 9.353 9.353 9.117 9.247 19,292 -0.10(-1.05%)
Jul 08, 2022 9.394 9.394 9.011 9.345 13,616 +0.32(+3.52%)
Jul 07, 2022 8.994 9.223 8.986 9.027 10,368 +0.06(+0.64%)
Jul 06, 2022 8.986 9.068 8.918 8.970 11,651 +0.01(+0.09%)
Jul 05, 2022 9.035 9.056 8.839 8.962 25,154 -0.23(-2.48%)
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.