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 )

10.91 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2019 7.578 7.671 7.480 7.480 26,845 -0.10(-1.30%)
May 30, 2019 7.695 7.695 7.529 7.578 22,065 -0.06(-0.72%)
May 29, 2019 7.775 7.775 7.621 7.634 13,530 -0.12(-1.51%)
May 28, 2019 7.818 7.878 7.744 7.750 13,959 -0.07(-0.94%)
May 24, 2019 7.775 7.843 7.750 7.824 26,845 +0.11(+1.43%)
May 23, 2019 7.787 7.898 7.714 7.714 26,482 -0.11(-1.41%)
May 22, 2019 7.720 7.857 7.720 7.824 11,690 +0.04(+0.55%)
May 21, 2019 7.886 7.916 7.744 7.781 50,619 -0.12(-1.48%)
May 20, 2019 7.904 7.928 7.812 7.898 30,569 -0.02(-0.31%)
May 17, 2019 7.867 7.953 7.813 7.923 54,992 +0.05(+0.62%)
May 16, 2019 7.800 7.873 7.744 7.873 31,596 +0.09(+1.18%)
May 15, 2019 7.677 7.806 7.677 7.781 17,659 +0.10(+1.36%)
May 14, 2019 7.572 7.744 7.572 7.677 43,543 +0.07(+0.97%)
May 13, 2019 7.701 7.713 7.597 7.603 36,939 -0.18(-2.37%)
May 10, 2019 7.959 7.959 7.699 7.787 80,048 -0.08(-1.02%)
May 09, 2019 7.989 7.989 7.811 7.867 29,742 -0.01(-0.08%)
May 08, 2019 7.898 7.958 7.861 7.873 36,885 -0.07(-0.92%)
May 07, 2019 8.093 8.110 7.892 7.947 68,410 -0.14(-1.73%)
May 06, 2019 8.026 8.154 8.026 8.087 45,715 -0.09(-1.04%)
May 03, 2019 8.166 8.172 8.096 8.172 32,958 +0.10(+1.21%)
May 02, 2019 8.081 8.163 8.069 8.075 24,208 -0.01(-0.08%)
May 01, 2019 8.209 8.209 8.066 8.081 44,401 -0.12(-1.41%)
Apr 30, 2019 8.026 8.197 8.020 8.197 41,866 +0.18(+2.21%)
Apr 29, 2019 8.081 8.081 7.959 8.020 22,634 -0.06(-0.75%)
Apr 26, 2019 8.184 8.184 7.940 8.081 33,778 -0.11(-1.34%)
Apr 25, 2019 7.928 8.190 7.818 8.190 33,456 +0.34(+4.35%)
Apr 24, 2019 7.989 7.989 7.812 7.849 39,405 -0.10(-1.30%)
Apr 23, 2019 7.916 8.033 7.883 7.953 43,978 +0.02(+0.31%)
Apr 22, 2019 7.934 8.014 7.840 7.928 65,482 +0.03(+0.39%)
Apr 18, 2019 7.904 7.922 7.843 7.898 42,140 +0.05(+0.62%)
Apr 17, 2019 7.861 7.898 7.807 7.849 38,907 +0.01(+0.16%)
Apr 16, 2019 7.721 8.014 7.642 7.837 83,853 +0.13(+1.74%)
Apr 15, 2019 7.568 7.718 7.568 7.703 38,767 +0.14(+1.85%)
Apr 12, 2019 7.703 7.715 7.562 7.562 23,939 -0.18(-2.29%)
Apr 11, 2019 7.745 7.745 7.544 7.739 89,230 +0.04(+0.55%)
Apr 10, 2019 7.642 7.811 7.612 7.696 28,938 +0.06(+0.79%)
Apr 09, 2019 7.545 7.636 7.454 7.636 49,979 +0.14(+1.82%)
Apr 08, 2019 7.509 7.557 7.400 7.500 31,743 -0.00(-0.04%)
Apr 05, 2019 7.503 7.594 7.497 7.503 40,326 -0.01(-0.08%)
Apr 04, 2019 7.569 7.589 7.503 7.509 36,235 -0.13(-1.66%)
Apr 03, 2019 7.569 7.699 7.400 7.636 73,783 +0.08(+1.04%)
Apr 02, 2019 7.467 7.594 7.467 7.557 33,154 +0.09(+1.22%)
Apr 01, 2019 7.436 7.618 7.412 7.467 82,144 +0.07(+0.90%)
Mar 29, 2019 7.339 7.400 7.267 7.400 19,006 +0.12(+1.66%)
Mar 28, 2019 7.231 7.346 7.224 7.279 80,242 -0.03(-0.41%)
Mar 27, 2019 7.303 7.309 7.200 7.309 43,319 +0.05(+0.62%)
Mar 26, 2019 7.376 7.376 7.243 7.264 47,325 +0.01(+0.13%)
Mar 25, 2019 7.315 7.315 7.231 7.255 33,439 +0.00(+0.00%)
Mar 22, 2019 7.388 7.400 7.222 7.255 64,290 -0.13(-1.80%)
Mar 21, 2019 7.436 7.436 7.248 7.388 77,027 +0.12(+1.67%)
Mar 20, 2019 7.291 7.297 7.231 7.267 47,315 -0.01(-0.08%)
Mar 19, 2019 7.212 7.279 7.202 7.273 60,905 +0.08(+1.09%)
Mar 18, 2019 7.170 7.197 7.152 7.194 33,371 +0.05(+0.76%)
Mar 15, 2019 7.103 7.158 7.103 7.140 47,267 +0.04(+0.51%)
Mar 14, 2019 7.091 7.110 7.062 7.103 39,511 +0.07(+0.95%)
Mar 13, 2019 7.200 7.224 6.898 7.037 264,387 -0.15(-2.05%)
Mar 12, 2019 7.224 7.224 7.164 7.184 28,605 +0.01(+0.19%)
Mar 11, 2019 7.194 7.206 7.164 7.170 47,956 +0.05(+0.68%)
Mar 08, 2019 7.062 7.125 7.020 7.122 51,002 -0.04(-0.59%)
Mar 07, 2019 7.224 7.224 7.154 7.164 36,713 -0.07(-1.00%)
Mar 06, 2019 7.158 7.236 7.086 7.236 104,326 +0.09(+1.26%)
Mar 05, 2019 7.110 7.146 7.044 7.146 131,553 +0.04(+0.51%)
Mar 04, 2019 7.098 7.134 7.002 7.110 105,635 +0.01(+0.17%)
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.