Skip to main content

Calamos Global Total Return Fund (NQ: CGO )

10.98 +0.07 (+0.64%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.89 10.96 10.78 10.91 40,693 +0.04(+0.37%)
Jun 13, 2024 10.92 10.92 10.79 10.87 61,510 +0.10(+0.92%)
Jun 12, 2024 10.73 10.90 10.73 10.77 69,992 +0.14(+1.31%)
Jun 11, 2024 10.62 10.63 10.53 10.63 16,839 +0.03(+0.28%)
Jun 10, 2024 10.59 10.64 10.54 10.60 22,591 -0.01(-0.09%)
Jun 07, 2024 10.56 10.62 10.55 10.61 17,468 -0.01(-0.09%)
Jun 06, 2024 10.56 10.62 10.54 10.62 16,036 +0.12(+1.13%)
Jun 05, 2024 10.47 10.59 10.44 10.50 67,277 +0.06(+0.57%)
Jun 04, 2024 10.60 10.60 10.39 10.44 35,899 +0.02(+0.19%)
Jun 03, 2024 10.52 10.52 10.31 10.42 37,644 -0.01(-0.09%)
May 31, 2024 10.43 10.43 10.13 10.43 38,974 +0.11(+1.11%)
May 30, 2024 10.77 10.77 10.30 10.32 37,812 -0.04(-0.43%)
May 29, 2024 10.36 10.40 10.33 10.36 28,206 -0.10(-0.95%)
May 28, 2024 10.44 10.54 10.38 10.46 30,000 +0.05(+0.48%)
May 24, 2024 10.43 10.50 10.40 10.41 20,114 +0.09(+0.87%)
May 23, 2024 10.47 10.47 10.31 10.32 13,480 -0.08(-0.76%)
May 22, 2024 10.57 10.59 10.40 10.40 23,740 -0.20(-1.92%)
May 21, 2024 10.51 10.62 10.49 10.61 32,485 +0.11(+1.09%)
May 20, 2024 10.52 10.56 10.45 10.49 20,097 -0.02(-0.19%)
May 17, 2024 10.56 10.56 10.45 10.51 37,976 +0.00(+0.00%)
May 16, 2024 10.50 10.57 10.48 10.51 13,704 +0.06(+0.57%)
May 15, 2024 10.44 10.49 10.42 10.45 20,991 +0.11(+1.06%)
May 14, 2024 10.43 10.46 10.27 10.34 19,847 -0.03(-0.29%)
May 13, 2024 10.54 10.54 10.37 10.37 20,572 +0.01(+0.13%)
May 10, 2024 10.36 10.50 10.30 10.36 35,239 +0.04(+0.38%)
May 09, 2024 10.31 10.36 10.29 10.32 11,113 +0.02(+0.21%)
May 08, 2024 10.28 10.34 10.24 10.30 29,095 +0.02(+0.18%)
May 07, 2024 10.29 10.30 10.23 10.28 25,067 +0.08(+0.82%)
May 06, 2024 10.20 10.26 10.16 10.20 21,967 +0.02(+0.19%)
May 03, 2024 10.08 10.18 10.04 10.18 27,450 +0.22(+2.18%)
May 02, 2024 9.930 9.979 9.871 9.960 14,717 +0.13(+1.30%)
May 01, 2024 9.842 9.928 9.782 9.832 14,008 +0.02(+0.20%)
Apr 30, 2024 9.930 9.930 9.812 9.812 22,485 -0.17(-1.68%)
Apr 29, 2024 9.970 9.999 9.891 9.979 31,417 +0.07(+0.70%)
Apr 26, 2024 9.871 9.920 9.858 9.911 17,539 +0.07(+0.70%)
Apr 25, 2024 9.753 9.891 9.715 9.842 28,386 -0.03(-0.30%)
Apr 24, 2024 9.881 9.920 9.792 9.871 28,286 +0.07(+0.70%)
Apr 23, 2024 9.654 9.842 9.654 9.802 53,883 +0.20(+2.05%)
Apr 22, 2024 9.576 9.635 9.497 9.605 76,345 +0.08(+0.83%)
Apr 19, 2024 9.585 9.627 9.507 9.526 49,261 -0.07(-0.72%)
Apr 18, 2024 9.625 9.625 9.507 9.595 16,391 +0.04(+0.41%)
Apr 17, 2024 9.684 9.684 9.428 9.556 38,317 -0.07(-0.72%)
Apr 16, 2024 9.704 9.704 9.576 9.625 41,715 -0.13(-1.31%)
Apr 15, 2024 10.04 10.07 9.674 9.753 41,396 -0.17(-1.69%)
Apr 12, 2024 10.03 10.15 9.905 9.920 14,576 -0.15(-1.47%)
Apr 11, 2024 10.16 10.16 10.01 10.07 11,138 -0.03(-0.29%)
Apr 10, 2024 9.961 10.10 9.892 10.10 40,249 +0.05(+0.49%)
Apr 09, 2024 10.09 10.13 10.00 10.05 30,232 -0.08(-0.77%)
Apr 08, 2024 10.05 10.38 10.05 10.13 47,464 +0.11(+1.07%)
Apr 05, 2024 9.961 10.09 9.883 10.02 25,370 +0.07(+0.69%)
Apr 04, 2024 10.06 10.20 9.941 9.951 39,150 -0.11(-1.07%)
Apr 03, 2024 9.951 10.11 9.951 10.06 16,768 +0.03(+0.29%)
Apr 02, 2024 9.961 10.08 9.941 10.03 36,489 -0.05(-0.49%)
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.