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 31, 2013 5.264 5.304 5.181 5.181 91,695 -0.08(-1.51%)
May 30, 2013 5.167 5.278 5.163 5.260 0 +0.09(+1.74%)
May 29, 2013 5.206 5.239 5.134 5.170 116,502 -0.04(-0.76%)
May 28, 2013 5.239 5.271 5.206 5.210 48,195 -0.00(-0.07%)
May 24, 2013 5.232 5.253 5.206 5.214 0 -0.04(-0.69%)
May 23, 2013 5.214 5.275 5.199 5.250 0 +0.04(+0.83%)
May 22, 2013 5.275 5.293 5.206 5.206 0 -0.04(-0.69%)
May 21, 2013 5.268 5.300 5.239 5.242 0 -0.01(-0.14%)
May 20, 2013 5.260 5.307 5.232 5.250 0 -0.03(-0.55%)
May 17, 2013 5.300 5.318 5.278 5.278 0 -0.02(-0.34%)
May 16, 2013 5.293 5.307 5.275 5.296 73,093 +0.01(+0.20%)
May 15, 2013 5.315 5.315 5.232 5.286 0 +0.06(+1.17%)
May 13, 2013 5.214 5.224 5.163 5.224 0 +0.03(+0.49%)
May 10, 2013 5.224 5.228 5.163 5.199 0 +0.01(+0.14%)
May 09, 2013 5.188 5.235 5.163 5.192 0 -0.02(-0.35%)
May 08, 2013 5.239 5.242 5.196 5.210 0 -0.04(-0.82%)
May 07, 2013 5.250 5.296 5.221 5.253 0 -0.03(-0.55%)
May 06, 2013 5.286 5.318 5.235 5.282 0 -0.03(-0.54%)
May 03, 2013 5.307 5.315 5.178 5.311 0 +0.06(+1.24%)
May 02, 2013 5.318 5.333 5.206 5.246 0 -0.05(-0.95%)
May 01, 2013 5.235 5.318 5.185 5.296 0 +0.10(+2.01%)
Apr 30, 2013 5.170 5.192 5.167 5.192 0 +0.05(+1.05%)
Apr 29, 2013 5.246 5.246 5.138 5.138 67,543 -0.06(-1.18%)
Apr 26, 2013 5.228 5.228 5.156 5.199 61,189 -0.06(-1.10%)
Apr 25, 2013 5.260 5.271 5.131 5.257 86,589 +0.06(+1.11%)
Apr 24, 2013 5.264 5.271 5.174 5.199 0 -0.06(-1.10%)
Apr 23, 2013 5.271 5.271 5.203 5.257 63,072 +0.04(+0.69%)
Apr 22, 2013 5.192 5.242 5.174 5.221 59,384 +0.07(+1.33%)
Apr 19, 2013 5.149 5.206 5.138 5.152 23,106 +0.03(+0.49%)
Apr 18, 2013 5.138 5.214 5.073 5.127 112,181 +0.00(+0.00%)
Apr 17, 2013 5.116 5.138 5.073 5.127 30,636 -0.01(-0.21%)
Apr 16, 2013 5.109 5.145 5.030 5.138 40,097 +0.04(+0.85%)
Apr 15, 2013 5.239 5.239 5.012 5.095 134,594 -0.11(-2.15%)
Apr 12, 2013 5.192 5.214 5.091 5.206 81,655 +0.00(+0.07%)
Apr 11, 2013 5.206 5.257 5.199 5.203 69,299 -0.01(-0.14%)
Apr 10, 2013 5.257 5.264 5.210 5.210 101,281 -0.05(-1.03%)
Apr 09, 2013 5.282 5.282 5.246 5.264 54,267 +0.02(+0.34%)
Apr 08, 2013 5.257 5.301 5.181 5.246 117,944 -0.01(-0.27%)
Apr 05, 2013 5.228 5.325 5.228 5.260 64,917 -0.03(-0.55%)
Apr 04, 2013 5.260 5.336 5.260 5.289 76,630 +0.03(+0.55%)
Apr 03, 2013 5.315 5.333 5.242 5.260 77,664 -0.05(-1.02%)
Apr 02, 2013 5.304 5.318 5.289 5.315 44,947 -0.00(-0.06%)
Apr 01, 2013 5.250 5.333 5.224 5.318 68,786 +0.03(+0.54%)
Mar 28, 2013 5.278 5.315 5.275 5.289 68,570 -0.00(-0.07%)
Mar 27, 2013 5.264 5.293 5.237 5.293 64,376 +0.03(+0.62%)
Mar 26, 2013 5.300 5.347 5.228 5.260 75,634 -0.00(-0.07%)
Mar 25, 2013 5.340 5.340 5.196 5.264 99,348 -0.03(-0.61%)
Mar 22, 2013 5.253 5.318 5.253 5.296 45,574 +0.03(+0.62%)
Mar 21, 2013 5.311 5.351 5.188 5.264 45,302 -0.08(-1.48%)
Mar 20, 2013 5.311 5.415 5.233 5.343 44,454 +0.08(+1.51%)
Mar 19, 2013 5.340 5.369 5.232 5.264 70,220 -0.06(-1.22%)
Mar 18, 2013 5.383 5.405 5.303 5.329 88,054 +0.00(+0.00%)
Mar 15, 2013 5.668 5.668 5.307 5.329 96,147 -0.03(-0.61%)
Mar 14, 2013 5.358 5.552 5.321 5.361 107,108 +0.00(+0.07%)
Mar 13, 2013 5.394 5.394 5.293 5.358 90,819 -0.03(-0.54%)
Mar 12, 2013 5.372 5.390 5.312 5.387 99,508 +0.03(+0.54%)
Mar 11, 2013 5.336 5.358 5.286 5.358 102,010 +0.04(+0.68%)
Mar 08, 2013 5.307 5.358 5.292 5.322 45,477 +0.01(+0.14%)
Mar 07, 2013 5.315 5.325 5.286 5.315 72,250 +0.02(+0.34%)
Mar 06, 2013 5.333 5.351 5.286 5.296 114,433 +0.00(+0.00%)
Mar 05, 2013 5.264 5.302 5.264 5.296 128,999 +0.06(+1.24%)
Mar 04, 2013 5.246 5.246 5.192 5.232 138,338 +0.02(+0.35%)
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.