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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2018 8.028 8.028 8.028 0 -0.04(-0.55%)
Mar 28, 2018 8.111 8.111 8.044 8.072 24,410 -0.06(-0.74%)
Mar 27, 2018 8.266 8.283 8.062 8.133 32,293 -0.16(-1.88%)
Mar 26, 2018 8.300 8.366 8.067 8.289 37,152 +0.08(+1.01%)
Mar 23, 2018 8.222 8.327 8.194 8.205 30,449 -0.05(-0.60%)
Mar 22, 2018 8.322 8.421 8.239 8.255 40,496 -0.11(-1.26%)
Mar 21, 2018 8.416 8.617 8.350 8.361 46,417 -0.03(-0.40%)
Mar 20, 2018 8.311 8.427 8.272 8.394 94,750 +0.16(+1.89%)
Mar 19, 2018 8.350 8.549 8.222 8.239 52,253 -0.09(-1.07%)
Mar 16, 2018 8.400 8.562 8.294 8.327 86,279 -0.11(-1.25%)
Mar 15, 2018 8.305 8.494 8.305 8.433 28,610 +0.13(+1.54%)
Mar 14, 2018 8.400 8.400 8.305 8.305 24,603 -0.10(-1.19%)
Mar 13, 2018 8.483 8.566 8.372 8.405 32,125 -0.06(-0.76%)
Mar 12, 2018 8.527 8.527 8.405 8.469 24,800 -0.07(-0.81%)
Mar 09, 2018 8.549 8.633 8.483 8.538 35,465 +0.00(+0.00%)
Mar 08, 2018 8.494 8.566 8.434 8.538 44,084 +0.06(+0.76%)
Mar 07, 2018 8.307 8.693 8.307 8.473 48,598 +0.11(+1.27%)
Mar 06, 2018 8.814 8.814 8.307 8.367 56,147 -0.01(-0.13%)
Mar 05, 2018 8.345 8.472 8.206 8.378 45,577 -0.01(-0.07%)
Mar 02, 2018 8.241 8.513 8.241 8.384 49,454 +0.14(+1.74%)
Mar 01, 2018 8.544 8.544 8.219 8.241 29,505 -0.01(-0.09%)
Feb 28, 2018 8.263 8.527 8.218 8.248 35,356 -0.01(-0.11%)
Feb 27, 2018 8.312 8.312 8.241 8.257 25,014 -0.05(-0.64%)
Feb 26, 2018 8.241 8.428 8.174 8.310 30,224 +0.16(+2.01%)
Feb 23, 2018 8.141 8.268 8.097 8.147 29,397 +0.03(+0.41%)
Feb 22, 2018 8.141 8.169 8.108 8.114 14,348 -0.03(-0.41%)
Feb 21, 2018 8.141 8.208 8.103 8.147 39,433 +0.06(+0.75%)
Feb 20, 2018 8.020 8.103 7.937 8.086 59,285 +0.11(+1.38%)
Feb 16, 2018 7.976 7.976 7.976 0 +0.08(+1.05%)
Feb 15, 2018 7.800 7.998 7.800 7.893 33,232 +0.10(+1.34%)
Feb 14, 2018 7.722 7.860 7.722 7.789 14,517 +0.01(+0.14%)
Feb 13, 2018 7.651 7.844 7.651 7.778 41,602 +0.08(+1.00%)
Feb 12, 2018 7.667 7.800 7.662 7.700 49,061 +0.08(+1.09%)
Feb 09, 2018 7.772 7.928 7.524 7.618 74,182 -0.12(-1.54%)
Feb 08, 2018 7.848 8.120 7.712 7.737 54,352 -0.11(-1.36%)
Feb 07, 2018 7.887 7.974 7.887 7.843 74,951 +0.04(+0.52%)
Feb 06, 2018 7.367 7.802 7.296 7.802 82,532 +0.16(+2.04%)
Feb 05, 2018 8.089 7.443 7.646 172,187 -0.47(-5.77%)
Feb 02, 2018 8.204 8.368 8.067 8.114 176,506 -0.16(-1.89%)
Feb 01, 2018 8.253 8.290 8.226 8.270 41,314 -0.05(-0.66%)
Jan 31, 2018 8.336 8.360 8.232 8.325 54,910 -0.01(-0.13%)
Jan 30, 2018 8.396 8.413 8.243 8.335 46,711 -0.09(-1.04%)
Jan 29, 2018 8.587 8.626 8.396 8.423 97,165 -0.31(-3.57%)
Jan 26, 2018 8.757 8.817 8.593 8.735 53,810 -0.13(-1.42%)
Jan 25, 2018 8.429 8.943 8.412 8.861 115,343 +0.39(+4.56%)
Jan 24, 2018 8.505 8.615 8.456 8.474 63,976 -0.03(-0.30%)
Jan 23, 2018 8.478 8.515 8.433 8.500 23,655 +0.07(+0.78%)
Jan 22, 2018 8.390 8.478 8.385 8.434 20,578 +0.04(+0.46%)
Jan 19, 2018 8.407 8.472 8.385 8.395 29,493 -0.02(-0.30%)
Jan 18, 2018 8.390 8.445 8.368 8.420 55,350 -0.00(-0.04%)
Jan 17, 2018 8.669 8.869 8.357 8.423 159,172 -0.25(-2.90%)
Jan 16, 2018 8.631 8.719 8.516 8.675 74,632 +0.08(+0.96%)
Jan 12, 2018 8.593 8.593 8.593 0 +0.09(+1.09%)
Jan 11, 2018 8.511 8.557 8.330 8.500 92,736 +0.23(+2.74%)
Jan 10, 2018 8.314 8.319 8.199 8.273 31,073 -0.07(-0.86%)
Jan 09, 2018 8.226 8.345 8.226 8.345 39,505 +0.10(+1.24%)
Jan 08, 2018 8.341 8.341 8.232 8.243 52,107 -0.04(-0.53%)
Jan 05, 2018 8.330 8.330 8.210 8.286 42,043 +0.05(+0.66%)
Jan 04, 2018 8.319 8.319 8.215 8.232 56,772 -0.07(-0.79%)
Jan 03, 2018 8.314 8.316 8.221 8.297 38,027 -0.02(-0.20%)
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.