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 )

10.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 6.900 6.971 6.805 6.864 104,288 -0.04(-0.52%)
Jan 30, 2019 6.852 6.900 6.828 6.900 63,890 +0.11(+1.58%)
Jan 29, 2019 6.763 6.810 6.743 6.793 71,430 +0.08(+1.15%)
Jan 28, 2019 6.697 6.739 6.697 6.715 34,075 -0.03(-0.44%)
Jan 25, 2019 6.739 6.763 6.715 6.745 37,659 +0.01(+0.18%)
Jan 24, 2019 6.733 6.793 6.680 6.733 50,440 +0.04(+0.62%)
Jan 23, 2019 6.763 6.805 6.692 6.692 70,472 -0.08(-1.23%)
Jan 22, 2019 6.822 6.834 6.739 6.775 81,479 -0.02(-0.26%)
Jan 18, 2019 6.638 6.810 6.602 6.793 156,018 +0.18(+2.70%)
Jan 17, 2019 6.507 6.614 6.489 6.614 68,034 +0.13(+2.02%)
Jan 16, 2019 6.358 6.490 6.358 6.483 104,907 +0.15(+2.35%)
Jan 15, 2019 6.370 6.400 6.282 6.335 123,555 +0.02(+0.38%)
Jan 14, 2019 6.305 6.370 6.281 6.311 44,702 -0.04(-0.66%)
Jan 11, 2019 6.341 6.358 6.323 6.352 57,330 +0.01(+0.19%)
Jan 10, 2019 6.418 6.602 6.341 6.341 120,198 -0.13(-2.02%)
Jan 09, 2019 6.305 6.471 6.305 6.471 58,942 +0.14(+2.26%)
Jan 08, 2019 6.263 6.329 6.168 6.329 101,921 +0.13(+2.11%)
Jan 07, 2019 6.126 6.267 6.126 6.198 160,868 +0.07(+1.17%)
Jan 04, 2019 6.156 6.210 6.073 6.126 155,513 +0.06(+0.98%)
Jan 03, 2019 6.138 6.138 5.978 6.067 107,217 -0.10(-1.54%)
Jan 02, 2019 5.990 6.174 5.990 6.162 68,009 +0.12(+1.97%)
Dec 31, 2018 6.061 6.097 6.031 6.043 129,622 -0.02(-0.39%)
Dec 28, 2018 6.115 6.126 5.871 6.067 145,426 +0.04(+0.59%)
Dec 27, 2018 5.902 6.068 5.867 6.031 93,208 +0.05(+0.79%)
Dec 26, 2018 5.760 5.984 5.713 5.984 135,750 +0.24(+4.10%)
Dec 24, 2018 5.743 5.866 5.690 5.749 75,043 -0.10(-1.71%)
Dec 21, 2018 6.096 6.096 5.802 5.849 119,356 -0.13(-2.17%)
Dec 20, 2018 6.067 6.076 5.831 5.978 122,510 -0.08(-1.26%)
Dec 19, 2018 6.090 6.102 5.961 6.055 160,300 -0.01(-0.10%)
Dec 18, 2018 6.084 6.108 6.002 6.061 79,337 +0.05(+0.78%)
Dec 17, 2018 6.279 6.320 5.996 6.014 135,278 -0.31(-4.89%)
Dec 14, 2018 6.473 6.473 6.220 6.323 77,420 -0.17(-2.67%)
Dec 13, 2018 6.585 6.591 6.485 6.497 83,199 -0.05(-0.81%)
Dec 12, 2018 6.631 6.672 6.550 6.550 94,949 -0.02(-0.27%)
Dec 11, 2018 6.678 6.684 6.519 6.567 54,068 -0.06(-0.97%)
Dec 10, 2018 6.696 6.696 6.496 6.631 92,014 -0.02(-0.35%)
Dec 07, 2018 6.678 6.701 6.550 6.655 38,886 -0.01(-0.09%)
Dec 06, 2018 6.573 6.707 6.538 6.661 89,976 -0.08(-1.21%)
Dec 04, 2018 6.830 6.935 6.713 6.742 74,347 -0.16(-2.28%)
Dec 03, 2018 6.882 6.917 6.841 6.900 47,255 +0.12(+1.72%)
Nov 30, 2018 6.771 6.812 6.748 6.783 25,524 +0.05(+0.69%)
Nov 29, 2018 6.655 6.830 6.655 6.736 60,252 +0.04(+0.61%)
Nov 28, 2018 6.544 6.696 6.526 6.696 60,983 +0.21(+3.24%)
Nov 27, 2018 6.532 6.573 6.485 6.485 81,895 -0.10(-1.59%)
Nov 26, 2018 6.620 6.696 6.556 6.590 34,420 -0.00(-0.00%)
Nov 23, 2018 6.567 6.596 6.532 6.590 10,963 +0.01(+0.18%)
Nov 21, 2018 6.579 6.579 6.579 0 +0.06(+0.90%)
Nov 20, 2018 6.625 6.637 6.467 6.520 76,573 -0.16(-2.36%)
Nov 19, 2018 6.777 6.841 6.643 6.678 60,219 -0.16(-2.39%)
Nov 16, 2018 6.841 6.888 6.801 6.841 49,336 -0.01(-0.13%)
Nov 15, 2018 6.789 6.882 6.783 6.850 40,380 +0.02(+0.30%)
Nov 14, 2018 7.022 7.028 6.812 6.830 64,521 -0.11(-1.60%)
Nov 13, 2018 7.040 7.040 6.930 6.941 37,569 -0.27(-3.80%)
Nov 12, 2018 7.028 7.215 6.889 7.215 38,206 +0.20(+2.83%)
Nov 09, 2018 7.133 7.139 6.917 7.017 74,690 -0.09(-1.31%)
Nov 08, 2018 7.093 7.116 7.083 7.110 74,272 +0.02(+0.33%)
Nov 07, 2018 6.948 7.087 6.948 7.087 46,914 +0.19(+2.68%)
Nov 06, 2018 6.861 6.910 6.839 6.902 49,746 +0.06(+0.90%)
Nov 05, 2018 6.780 6.867 6.739 6.840 34,399 +0.04(+0.54%)
Nov 02, 2018 6.786 6.826 6.699 6.803 101,210 +0.05(+0.68%)
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.