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 )

10.59 +0.06 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 7.519 7.602 7.389 7.424 48,669 -0.08(-1.00%)
May 28, 2020 7.321 7.656 7.314 7.499 37,454 +0.21(+2.81%)
May 27, 2020 7.280 7.362 7.179 7.294 35,429 +0.12(+1.72%)
May 26, 2020 7.273 7.287 7.157 7.171 50,412 +0.04(+0.58%)
May 22, 2020 7.075 7.129 7.075 7.129 8,038 +0.09(+1.26%)
May 21, 2020 7.013 7.082 6.986 7.041 12,173 -0.02(-0.29%)
May 20, 2020 6.917 7.061 6.876 7.061 40,946 +0.25(+3.61%)
May 19, 2020 6.774 6.842 6.739 6.815 36,012 +0.05(+0.71%)
May 18, 2020 6.869 6.970 6.760 6.767 30,766 +0.11(+1.64%)
May 15, 2020 6.698 6.725 6.568 6.657 17,830 -0.19(-2.80%)
May 14, 2020 6.678 6.849 6.541 6.849 40,353 +0.16(+2.46%)
May 13, 2020 7.047 7.047 6.651 6.685 45,091 -0.36(-5.15%)
May 12, 2020 7.218 7.218 6.869 7.047 31,377 -0.10(-1.34%)
May 11, 2020 6.974 7.231 6.974 7.143 46,117 +0.14(+1.93%)
May 08, 2020 6.825 7.048 6.825 7.008 22,723 +0.20(+2.99%)
May 07, 2020 6.818 6.831 6.662 6.804 38,629 -0.01(-0.10%)
May 06, 2020 6.777 6.811 6.709 6.811 28,728 +0.00(+0.00%)
May 05, 2020 6.587 6.879 6.587 6.811 79,050 +0.30(+4.69%)
May 04, 2020 6.452 6.604 6.384 6.506 29,293 +0.03(+0.42%)
May 01, 2020 6.506 6.730 6.479 6.479 35,707 -0.21(-3.14%)
Apr 30, 2020 6.764 6.825 6.630 6.689 30,090 -0.19(-2.76%)
Apr 29, 2020 6.662 6.994 6.642 6.879 57,461 +0.34(+5.18%)
Apr 28, 2020 6.567 6.651 6.520 6.540 34,397 +0.03(+0.42%)
Apr 27, 2020 6.506 6.523 6.461 6.512 10,874 +0.16(+2.44%)
Apr 24, 2020 6.459 6.459 6.316 6.357 15,050 +0.01(+0.11%)
Apr 23, 2020 6.398 6.516 6.282 6.350 29,211 -0.03(-0.53%)
Apr 22, 2020 6.391 6.522 6.371 6.384 43,529 -0.18(-2.69%)
Apr 21, 2020 6.391 6.560 6.168 6.560 18,348 +0.16(+2.54%)
Apr 20, 2020 6.601 6.601 6.357 6.398 42,330 -0.03(-0.53%)
Apr 17, 2020 6.493 6.662 6.310 6.432 34,527 +0.20(+3.15%)
Apr 16, 2020 6.242 6.289 6.127 6.235 40,025 -0.01(-0.11%)
Apr 15, 2020 6.269 6.587 6.154 6.242 43,054 -0.16(-2.44%)
Apr 14, 2020 6.404 6.438 6.303 6.398 45,418 +0.22(+3.51%)
Apr 13, 2020 6.262 6.371 6.038 6.181 69,232 -0.22(-3.49%)
Apr 09, 2020 6.458 6.796 6.049 6.404 82,311 +0.23(+3.69%)
Apr 08, 2020 5.781 6.197 5.781 6.176 87,784 +0.34(+5.86%)
Apr 07, 2020 6.103 6.103 5.694 5.834 75,608 +0.21(+3.82%)
Apr 06, 2020 5.432 5.633 5.331 5.620 42,201 +0.37(+7.02%)
Apr 03, 2020 5.305 5.446 5.244 5.251 32,208 -0.19(-3.45%)
Apr 02, 2020 5.258 5.533 5.030 5.439 42,581 +0.05(+0.87%)
Apr 01, 2020 5.741 5.849 5.392 5.392 91,960 -0.70(-11.55%)
Mar 31, 2020 5.942 6.150 5.942 6.096 24,123 +0.03(+0.44%)
Mar 30, 2020 6.277 6.277 6.036 6.069 24,908 -0.27(-4.23%)
Mar 27, 2020 5.982 6.339 5.636 6.337 28,033 +0.14(+2.22%)
Mar 26, 2020 6.036 6.639 5.741 6.200 65,747 +0.39(+6.63%)
Mar 25, 2020 5.244 6.012 5.244 5.814 65,222 +0.57(+10.87%)
Mar 24, 2020 4.741 5.704 4.741 5.244 90,339 +0.42(+8.76%)
Mar 23, 2020 5.137 5.137 4.191 4.822 93,850 -0.07(-1.37%)
Mar 20, 2020 5.217 6.083 4.889 4.889 116,309 +0.06(+1.18%)
Mar 19, 2020 4.319 4.993 4.222 4.832 168,453 +0.43(+9.83%)
Mar 18, 2020 5.103 5.271 4.174 4.399 91,109 -1.39(-24.07%)
Mar 17, 2020 5.204 5.794 5.197 5.794 73,868 +0.48(+8.95%)
Mar 16, 2020 5.432 5.619 5.177 5.318 114,241 -0.56(-9.47%)
Mar 13, 2020 5.741 6.355 5.513 5.875 99,459 +0.44(+8.01%)
Mar 12, 2020 6.284 6.284 5.439 5.439 123,596 -1.34(-19.78%)
Mar 11, 2020 7.232 7.440 6.669 6.780 95,213 -0.56(-7.60%)
Mar 10, 2020 7.444 7.643 7.305 7.338 50,842 -0.04(-0.54%)
Mar 09, 2020 7.756 8.169 6.833 7.378 84,116 -0.66(-8.26%)
Mar 06, 2020 7.975 8.238 7.889 8.042 38,701 -0.07(-0.90%)
Mar 05, 2020 8.307 8.467 8.098 8.115 87,641 -0.29(-3.40%)
Mar 04, 2020 8.228 8.400 8.068 8.400 37,245 +0.31(+3.86%)
Mar 03, 2020 7.929 8.101 7.836 8.088 53,277 +0.23(+2.87%)
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.