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 )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2014 5.665 5.691 5.631 5.680 60,891 +0.02(+0.27%)
Feb 27, 2014 5.654 5.680 5.616 5.665 58,770 -0.02(-0.33%)
Feb 26, 2014 5.665 5.687 5.635 5.684 64,072 -0.00(-0.07%)
Feb 25, 2014 5.601 5.702 5.567 5.687 107,752 +0.06(+1.14%)
Feb 24, 2014 5.601 5.650 5.593 5.623 99,617 +0.02(+0.34%)
Feb 21, 2014 5.552 5.612 5.525 5.605 44,667 +0.05(+0.95%)
Feb 20, 2014 5.537 5.582 5.507 5.552 53,699 +0.02(+0.34%)
Feb 19, 2014 5.522 5.544 5.514 5.533 35,497 +0.00(+0.07%)
Feb 18, 2014 5.541 5.552 5.446 5.529 60,559 +0.02(+0.27%)
Feb 14, 2014 5.461 5.514 5.514 5.514 86,286 +0.07(+1.31%)
Feb 13, 2014 5.412 5.465 5.357 5.443 44,085 -0.01(-0.14%)
Feb 12, 2014 5.424 5.492 5.424 5.450 80,068 +0.03(+0.49%)
Feb 11, 2014 5.379 5.431 5.330 5.424 80,339 +0.07(+1.27%)
Feb 10, 2014 5.330 5.367 5.330 5.356 42,713 +0.02(+0.42%)
Feb 07, 2014 5.281 5.337 5.281 5.333 47,500 +0.07(+1.29%)
Feb 06, 2014 5.221 5.288 5.187 5.266 85,395 +0.05(+1.00%)
Feb 05, 2014 5.195 5.217 5.161 5.213 99,431 +0.03(+0.65%)
Feb 04, 2014 5.187 5.187 5.153 5.179 41,767 +0.01(+0.29%)
Feb 03, 2014 5.221 5.221 5.161 5.165 143,038 -0.07(-1.29%)
Jan 31, 2014 5.239 5.288 5.198 5.232 48,019 -0.03(-0.50%)
Jan 30, 2014 5.299 5.314 5.236 5.258 45,556 +0.01(+0.21%)
Jan 29, 2014 5.243 5.251 5.180 5.247 54,404 -0.01(-0.14%)
Jan 28, 2014 5.243 5.262 5.202 5.254 83,168 +0.05(+1.01%)
Jan 27, 2014 5.355 5.355 5.176 5.202 91,807 -0.15(-2.80%)
Jan 24, 2014 5.389 5.396 5.310 5.352 75,724 -0.05(-0.90%)
Jan 23, 2014 5.382 5.411 5.359 5.400 115,140 -0.01(-0.28%)
Jan 22, 2014 5.385 5.425 5.385 5.415 90,962 +0.04(+0.84%)
Jan 21, 2014 5.382 5.382 5.329 5.370 100,886 +0.02(+0.42%)
Jan 17, 2014 5.344 5.348 5.348 5.348 92,251 +0.02(+0.42%)
Jan 16, 2014 5.322 5.337 5.278 5.325 60,835 +0.02(+0.35%)
Jan 15, 2014 5.262 5.337 5.288 5.307 73,175 +0.04(+0.85%)
Jan 14, 2014 5.299 5.299 5.251 5.262 93,505 +0.00(+0.00%)
Jan 13, 2014 5.277 5.329 5.253 5.262 41,165 +0.00(+0.00%)
Jan 10, 2014 5.236 5.268 5.236 5.262 59,682 +0.01(+0.29%)
Jan 09, 2014 5.239 5.254 5.236 5.247 70,023 +0.01(+0.21%)
Jan 08, 2014 5.284 5.284 5.221 5.236 69,723 -0.07(-1.34%)
Jan 07, 2014 5.239 5.314 5.239 5.307 111,172 +0.07(+1.36%)
Jan 06, 2014 5.281 5.281 5.206 5.236 103,126 -0.01(-0.14%)
Jan 03, 2014 5.217 5.247 5.191 5.243 56,313 +0.03(+0.57%)
Jan 02, 2014 5.243 5.307 5.183 5.213 82,558 -0.03(-0.57%)
Dec 31, 2013 5.236 5.243 5.243 5.243 53,211 +0.01(+0.14%)
Dec 30, 2013 5.236 5.314 5.236 5.236 58,747 -0.02(-0.37%)
Dec 27, 2013 5.266 5.322 5.232 5.255 54,947 -0.00(-0.06%)
Dec 26, 2013 5.262 5.284 5.228 5.258 79,620 -0.01(-0.28%)
Dec 24, 2013 5.173 5.273 5.173 5.273 99,144 +0.08(+1.57%)
Dec 23, 2013 5.143 5.195 5.132 5.191 128,089 +0.07(+1.30%)
Dec 20, 2013 5.058 5.124 5.058 5.124 86,978 +0.06(+1.10%)
Dec 19, 2013 5.032 5.102 5.020 5.069 72,934 +0.02(+0.37%)
Dec 18, 2013 5.046 5.080 5.020 5.050 122,864 +0.00(+0.00%)
Dec 17, 2013 5.017 5.054 5.017 5.050 60,476 +0.01(+0.22%)
Dec 16, 2013 5.024 5.061 5.024 5.039 58,734 +0.01(+0.15%)
Dec 13, 2013 5.017 5.032 4.976 5.032 40,529 +0.00(+0.05%)
Dec 12, 2013 5.039 5.061 5.002 5.029 53,757 -0.01(-0.27%)
Dec 11, 2013 5.061 5.070 5.024 5.043 57,710 -0.03(-0.66%)
Dec 10, 2013 5.087 5.128 5.043 5.076 82,615 -0.04(-0.73%)
Dec 09, 2013 5.058 5.113 5.036 5.113 59,972 +0.07(+1.40%)
Dec 06, 2013 5.039 5.072 5.032 5.043 0 -0.00(-0.07%)
Dec 05, 2013 5.039 5.050 4.998 5.046 0 -0.02(-0.36%)
Dec 04, 2013 5.061 5.076 5.043 5.065 0 -0.03(-0.58%)
Dec 03, 2013 5.105 5.116 5.072 5.094 0 -0.04(-0.79%)
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.