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 )

10.64 -0.06 (-0.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2013 5.264 5.303 5.181 5.181 91,702 -0.08(-1.51%)
May 30, 2013 5.166 5.278 5.163 5.260 0 +0.09(+1.74%)
May 29, 2013 5.206 5.238 5.134 5.170 116,511 -0.04(-0.76%)
May 28, 2013 5.238 5.271 5.206 5.210 48,199 -0.00(-0.07%)
May 24, 2013 5.231 5.253 5.206 5.213 0 -0.04(-0.69%)
May 23, 2013 5.213 5.274 5.199 5.249 0 +0.04(+0.83%)
May 22, 2013 5.274 5.292 5.206 5.206 0 -0.04(-0.69%)
May 21, 2013 5.267 5.300 5.239 5.242 0 -0.01(-0.14%)
May 20, 2013 5.260 5.307 5.231 5.249 0 -0.03(-0.55%)
May 17, 2013 5.300 5.318 5.278 5.278 0 -0.02(-0.34%)
May 16, 2013 5.292 5.307 5.274 5.296 73,099 +0.01(+0.20%)
May 15, 2013 5.314 5.314 5.231 5.285 0 +0.06(+1.17%)
May 13, 2013 5.213 5.224 5.163 5.224 0 +0.03(+0.49%)
May 10, 2013 5.224 5.228 5.163 5.199 0 +0.01(+0.14%)
May 09, 2013 5.188 5.235 5.163 5.192 0 -0.02(-0.35%)
May 08, 2013 5.238 5.242 5.196 5.210 0 -0.04(-0.82%)
May 07, 2013 5.249 5.296 5.220 5.253 0 -0.03(-0.55%)
May 06, 2013 5.285 5.318 5.235 5.282 0 -0.03(-0.54%)
May 03, 2013 5.307 5.314 5.177 5.311 0 +0.06(+1.24%)
May 02, 2013 5.318 5.332 5.206 5.246 0 -0.05(-0.95%)
May 01, 2013 5.235 5.318 5.184 5.296 0 +0.10(+2.01%)
Apr 30, 2013 5.170 5.192 5.166 5.192 0 +0.05(+1.05%)
Apr 29, 2013 5.246 5.246 5.137 5.137 67,548 -0.06(-1.18%)
Apr 26, 2013 5.228 5.228 5.155 5.199 61,194 -0.06(-1.10%)
Apr 25, 2013 5.260 5.271 5.130 5.256 86,596 +0.06(+1.11%)
Apr 24, 2013 5.264 5.271 5.174 5.199 0 -0.06(-1.10%)
Apr 23, 2013 5.271 5.271 5.202 5.256 63,077 +0.04(+0.69%)
Apr 22, 2013 5.192 5.242 5.174 5.220 59,388 +0.07(+1.33%)
Apr 19, 2013 5.148 5.206 5.137 5.152 23,108 +0.03(+0.49%)
Apr 18, 2013 5.137 5.213 5.073 5.127 112,189 +0.00(+0.00%)
Apr 17, 2013 5.116 5.137 5.073 5.127 30,638 -0.01(-0.21%)
Apr 16, 2013 5.109 5.145 5.029 5.137 40,100 +0.04(+0.85%)
Apr 15, 2013 5.238 5.238 5.011 5.094 134,604 -0.11(-2.15%)
Apr 12, 2013 5.192 5.213 5.091 5.206 81,661 +0.00(+0.07%)
Apr 11, 2013 5.206 5.256 5.199 5.202 69,304 -0.01(-0.14%)
Apr 10, 2013 5.256 5.264 5.210 5.210 101,288 -0.05(-1.03%)
Apr 09, 2013 5.282 5.282 5.246 5.264 54,271 +0.02(+0.34%)
Apr 08, 2013 5.256 5.301 5.181 5.246 117,953 -0.01(-0.27%)
Apr 05, 2013 5.228 5.325 5.228 5.260 64,922 -0.03(-0.55%)
Apr 04, 2013 5.260 5.336 5.260 5.289 76,635 +0.03(+0.55%)
Apr 03, 2013 5.314 5.332 5.242 5.260 77,670 -0.05(-1.02%)
Apr 02, 2013 5.303 5.318 5.289 5.314 44,951 -0.00(-0.06%)
Apr 01, 2013 5.249 5.332 5.224 5.317 68,791 +0.03(+0.54%)
Mar 28, 2013 5.278 5.314 5.274 5.289 68,575 -0.00(-0.07%)
Mar 27, 2013 5.264 5.292 5.236 5.292 64,381 +0.03(+0.62%)
Mar 26, 2013 5.300 5.347 5.228 5.260 75,639 -0.00(-0.07%)
Mar 25, 2013 5.339 5.339 5.195 5.264 99,355 -0.03(-0.61%)
Mar 22, 2013 5.253 5.318 5.253 5.296 45,578 +0.03(+0.62%)
Mar 21, 2013 5.311 5.350 5.188 5.264 45,306 -0.08(-1.48%)
Mar 20, 2013 5.311 5.415 5.233 5.343 44,457 +0.08(+1.51%)
Mar 19, 2013 5.339 5.368 5.231 5.264 70,225 -0.06(-1.22%)
Mar 18, 2013 5.383 5.404 5.303 5.329 88,060 +0.00(+0.00%)
Mar 15, 2013 5.667 5.667 5.307 5.329 96,154 -0.03(-0.61%)
Mar 14, 2013 5.357 5.552 5.321 5.361 107,116 +0.00(+0.07%)
Mar 13, 2013 5.393 5.393 5.292 5.357 90,826 -0.03(-0.54%)
Mar 12, 2013 5.372 5.390 5.311 5.386 99,516 +0.03(+0.54%)
Mar 11, 2013 5.336 5.357 5.285 5.357 102,018 +0.04(+0.68%)
Mar 08, 2013 5.307 5.357 5.292 5.321 45,481 +0.01(+0.14%)
Mar 07, 2013 5.314 5.325 5.285 5.314 72,256 +0.02(+0.34%)
Mar 06, 2013 5.332 5.350 5.285 5.296 114,441 +0.00(+0.00%)
Mar 05, 2013 5.264 5.302 5.264 5.296 129,009 +0.06(+1.24%)
Mar 04, 2013 5.246 5.246 5.192 5.231 138,348 +0.02(+0.35%)
Mar 01, 2013 5.224 5.328 5.188 5.213 245,284 +0.00(+0.00%)
Feb 28, 2013 5.213 5.213 5.192 5.213 63,918 +0.01(+0.14%)
Feb 27, 2013 5.163 5.206 5.153 5.206 57,552 +0.04(+0.77%)
Feb 26, 2013 5.184 5.184 5.134 5.166 131,938 -0.01(-0.28%)
Feb 22, 2013 5.170 5.181 5.141 5.181 82,699 +0.03(+0.63%)
Feb 21, 2013 5.170 5.170 5.102 5.148 96,567 -0.04(-0.70%)
Feb 20, 2013 5.199 5.206 5.170 5.184 73,451 -0.02(-0.35%)
Feb 19, 2013 5.188 5.204 5.181 5.202 123,842 +0.04(+0.70%)
Feb 15, 2013 5.184 5.188 5.137 5.166 173,464 +0.04(+0.70%)
Feb 14, 2013 5.159 5.163 5.087 5.130 74,511 -0.03(-0.49%)
Feb 13, 2013 5.188 5.195 5.155 5.155 86,801 -0.04(-0.69%)
Feb 12, 2013 5.188 5.192 5.148 5.192 145,480 -0.01(-0.14%)
Feb 11, 2013 5.195 5.202 5.170 5.199 62,345 -0.03(-0.48%)
Feb 08, 2013 5.210 5.224 5.184 5.224 74,610 -0.02(-0.34%)
Feb 07, 2013 5.228 5.242 5.191 5.242 32,311 +0.00(+0.07%)
Feb 06, 2013 5.206 5.238 5.206 5.238 115,728 +0.06(+1.25%)
Feb 04, 2013 5.170 5.181 5.127 5.174 50,213 -0.00(-0.07%)
Feb 01, 2013 5.181 5.192 5.166 5.177 55,119 +0.02(+0.42%)
Jan 31, 2013 5.199 5.199 5.145 5.155 76,646 -0.03(-0.49%)
Jan 30, 2013 5.174 5.184 5.152 5.181 64,545 +0.00(+0.00%)
Jan 29, 2013 5.199 5.199 5.137 5.181 103,735 -0.03(-0.55%)
Jan 28, 2013 5.206 5.210 5.187 5.210 110,677 +0.03(+0.56%)
Jan 25, 2013 5.202 5.202 5.170 5.181 72,832 +0.01(+0.14%)
Jan 24, 2013 5.163 5.184 5.145 5.174 97,341 +0.03(+0.63%)
Jan 23, 2013 5.141 5.202 5.094 5.141 132,454 -0.03(-0.49%)
Jan 22, 2013 5.137 5.166 5.105 5.166 138,931 +0.02(+0.42%)
Jan 18, 2013 5.119 5.148 5.119 5.145 110,786 +0.01(+0.14%)
Jan 17, 2013 5.155 5.155 5.119 5.137 96,176 -0.02(-0.42%)
Jan 16, 2013 5.105 5.159 5.083 5.159 63,721 +0.03(+0.63%)
Jan 15, 2013 5.130 5.130 5.101 5.127 89,112 -0.03(-0.63%)
Jan 14, 2013 5.112 5.159 5.073 5.159 51,050 +0.04(+0.85%)
Jan 11, 2013 5.112 5.116 5.047 5.116 69,338 -0.00(-0.07%)
Jan 10, 2013 5.047 5.119 5.017 5.119 91,930 +0.08(+1.50%)
Jan 09, 2013 5.015 5.044 4.999 5.044 55,289 +0.01(+0.21%)
Jan 08, 2013 5.022 5.033 4.982 5.033 64,023 +0.03(+0.58%)
Jan 07, 2013 5.011 5.033 4.993 5.004 106,320 -0.04(-0.79%)
Jan 04, 2013 5.029 5.087 4.986 5.044 91,086 +0.04(+0.87%)
Jan 03, 2013 4.979 5.003 4.975 5.000 84,255 +0.04(+0.89%)
Jan 02, 2013 4.990 4.990 4.903 4.956 93,627 +0.02(+0.50%)
Dec 31, 2012 4.900 4.932 4.806 4.932 122,202 +0.02(+0.43%)
Dec 28, 2012 4.986 4.986 4.860 4.910 170,102 -0.03(-0.51%)
Dec 27, 2012 4.936 4.954 4.890 4.936 77,165 -0.03(-0.51%)
Dec 26, 2012 4.982 5.008 4.903 4.961 59,657 +0.01(+0.15%)
Dec 24, 2012 4.925 4.954 4.921 4.954 72,733 -0.01(-0.15%)
Dec 21, 2012 4.946 4.964 4.907 4.961 92,174 -0.03(-0.51%)
Dec 20, 2012 4.957 4.986 4.925 4.986 60,520 +0.04(+0.80%)
Dec 19, 2012 4.918 4.972 4.918 4.946 97,338 +0.03(+0.51%)
Dec 18, 2012 4.903 4.928 4.872 4.921 65,238 +0.02(+0.37%)
Dec 17, 2012 4.921 4.921 4.889 4.903 105,732 +0.01(+0.29%)
Dec 14, 2012 4.885 4.907 4.849 4.889 111,604 +0.01(+0.15%)
Dec 13, 2012 4.885 4.885 4.849 4.881 75,010 -0.01(-0.17%)
Dec 12, 2012 4.849 4.906 4.849 4.890 58,395 +0.05(+1.00%)
Dec 11, 2012 4.845 4.914 4.806 4.842 201,531 -0.02(-0.37%)
Dec 10, 2012 4.809 4.871 4.809 4.860 96,487 +0.03(+0.67%)
Dec 07, 2012 4.842 4.853 4.813 4.827 85,076 -0.05(-1.11%)
Dec 06, 2012 4.849 4.881 4.845 4.881 52,903 +0.01(+0.15%)
Dec 05, 2012 4.892 4.892 4.849 4.874 76,638 -0.04(-0.73%)
Dec 04, 2012 4.889 4.918 4.867 4.910 80,960 +0.01(+0.22%)
Nov 30, 2012 4.921 4.961 4.878 4.900 81,828 -0.04(-0.88%)
Nov 29, 2012 4.928 4.943 4.910 4.943 75,060 +0.05(+1.03%)
Nov 28, 2012 4.849 4.892 4.824 4.892 75,728 +0.05(+0.97%)
Nov 27, 2012 4.885 4.885 4.809 4.845 60,076 -0.03(-0.59%)
Nov 26, 2012 4.867 4.878 4.817 4.874 42,748 +0.01(+0.15%)
Nov 23, 2012 4.827 4.867 4.827 4.867 32,469 +0.07(+1.50%)
Nov 21, 2012 4.788 4.806 4.766 4.795 29,604 +0.03(+0.61%)
Nov 20, 2012 4.781 4.781 4.721 4.766 80,804 +0.01(+0.23%)
Nov 19, 2012 4.737 4.802 4.716 4.755 73,928 +0.08(+1.62%)
Nov 16, 2012 4.553 4.683 4.532 4.680 182,540 +0.18(+3.92%)
Nov 15, 2012 4.644 4.644 4.409 4.503 299,858 -0.18(-3.92%)
Nov 14, 2012 4.770 4.791 4.687 4.687 102,362 -0.10(-2.11%)
Nov 13, 2012 4.737 4.809 4.734 4.788 45,858 -0.00(-0.08%)
Nov 12, 2012 4.802 4.831 4.791 4.791 62,977 -0.04(-0.75%)
Nov 09, 2012 4.781 4.838 4.781 4.827 73,831 +0.02(+0.37%)
Nov 08, 2012 4.874 4.874 4.795 4.809 60,431 -0.09(-1.77%)
Nov 07, 2012 4.896 4.896 4.856 4.896 100,900 -0.04(-0.88%)
Nov 06, 2012 4.885 4.946 4.885 4.939 58,578 +0.05(+0.96%)
Nov 05, 2012 4.921 4.921 4.878 4.892 60,559 -0.03(-0.59%)
Nov 02, 2012 4.943 4.946 4.908 4.921 44,457 -0.03(-0.51%)
Nov 01, 2012 4.903 4.950 4.903 4.946 112,353 +0.07(+1.48%)
Oct 31, 2012 4.878 4.900 4.845 4.874 111,160 -0.00(-0.07%)
Oct 26, 2012 4.910 4.878 4.878 4.878 88,482 -0.04(-0.81%)
Oct 25, 2012 4.946 4.956 4.885 4.918 61,502 +0.00(+0.00%)
Oct 24, 2012 4.914 4.939 4.853 4.918 52,592 +0.03(+0.66%)
Oct 23, 2012 4.918 4.918 4.856 4.885 92,795 -0.05(-0.95%)
Oct 19, 2012 5.000 5.000 4.914 4.932 44,232 -0.06(-1.23%)
Oct 18, 2012 4.997 5.008 4.968 4.993 59,402 +0.02(+0.36%)
Oct 17, 2012 5.011 5.029 4.975 4.975 135,780 -0.03(-0.58%)
Oct 16, 2012 5.004 5.018 4.979 5.004 123,517 +0.03(+0.65%)
Oct 15, 2012 4.954 4.979 4.942 4.972 87,764 +0.03(+0.66%)
Oct 12, 2012 4.961 4.986 4.919 4.939 43,037 -0.01(-0.29%)
Oct 11, 2012 5.026 5.026 4.918 4.954 60,833 +0.01(+0.22%)
Oct 10, 2012 4.946 4.946 4.918 4.943 90,562 -0.03(-0.65%)
Oct 09, 2012 4.968 4.982 4.939 4.975 61,435 -0.04(-0.86%)
Oct 08, 2012 5.044 5.047 4.990 5.018 88,013 -0.03(-0.64%)
Oct 05, 2012 5.015 5.069 5.015 5.051 101,277 +0.01(+0.29%)
Oct 04, 2012 4.979 5.037 4.969 5.037 90,041 +0.03(+0.58%)
Oct 03, 2012 4.975 5.011 4.975 5.008 125,278 +0.00(+0.07%)
Oct 02, 2012 4.939 5.004 4.939 5.004 138,018 +0.02(+0.43%)
Oct 01, 2012 4.903 4.982 4.903 4.982 121,456 +0.05(+1.02%)
Sep 28, 2012 4.914 4.943 4.896 4.932 228,329 -0.02(-0.36%)
Sep 27, 2012 4.943 4.966 4.928 4.950 272,395 +0.02(+0.44%)
Sep 26, 2012 4.968 5.004 4.910 4.928 172,962 -0.08(-1.51%)
Sep 25, 2012 5.065 5.083 5.004 5.004 73,640 -0.07(-1.35%)
Sep 24, 2012 5.094 5.094 5.011 5.073 73,218 -0.01(-0.14%)
Sep 21, 2012 5.062 5.087 5.062 5.080 39,647 +0.02(+0.36%)
Sep 20, 2012 5.058 5.062 5.004 5.062 57,571 +0.00(+0.00%)
Sep 19, 2012 5.029 5.069 5.029 5.062 74,511 +0.01(+0.29%)
Sep 18, 2012 5.076 5.076 5.033 5.047 46,041 -0.01(-0.14%)
Sep 17, 2012 5.029 5.083 5.026 5.055 87,575 -0.00(-0.07%)
Sep 14, 2012 5.091 5.101 5.047 5.058 136,043 +0.03(+0.57%)
Sep 13, 2012 4.939 5.029 4.936 5.029 42,773 +0.08(+1.53%)
Sep 12, 2012 5.018 5.018 4.932 4.954 119,076 +0.01(+0.15%)
Sep 11, 2012 4.881 4.946 4.874 4.946 90,590 +0.05(+1.03%)
Sep 10, 2012 4.885 4.902 4.874 4.896 54,742 -0.01(-0.22%)
Sep 07, 2012 4.910 4.921 4.885 4.907 160,078 -0.03(-0.51%)
Sep 06, 2012 4.867 4.936 4.856 4.932 146,439 +0.05(+1.03%)
Sep 05, 2012 4.885 4.889 4.845 4.881 135,988 -0.03(-0.51%)
Sep 04, 2012 4.885 4.907 4.871 4.907 48,989 -0.01(-0.15%)
Aug 31, 2012 4.903 4.914 4.874 4.914 81,986 -0.01(-0.15%)
Aug 30, 2012 4.910 4.928 4.881 4.921 43,658 -0.02(-0.44%)
Aug 29, 2012 4.939 4.950 4.896 4.943 47,278 -0.03(-0.58%)
Aug 27, 2012 4.968 4.972 4.921 4.972 68,844 +0.02(+0.44%)
Aug 24, 2012 4.900 4.950 4.871 4.950 101,729 +0.04(+0.88%)
Aug 23, 2012 4.914 4.936 4.892 4.907 65,635 -0.03(-0.58%)
Aug 22, 2012 4.972 4.972 4.900 4.936 84,588 -0.02(-0.44%)
Aug 21, 2012 4.946 4.997 4.925 4.957 57,344 -0.01(-0.15%)
Aug 20, 2012 4.975 4.988 4.907 4.964 64,001 -0.02(-0.43%)
Aug 17, 2012 5.018 5.018 4.946 4.986 73,642 -0.01(-0.30%)
Aug 16, 2012 5.047 5.047 4.993 5.000 90,304 +0.01(+0.14%)
Aug 15, 2012 5.033 5.033 4.954 4.993 66,666 -0.02(-0.36%)
Aug 14, 2012 4.957 5.011 4.943 5.011 41,475 +0.05(+1.09%)
Aug 13, 2012 4.975 4.975 4.941 4.957 44,723 -0.01(-0.22%)
Aug 10, 2012 4.950 4.968 4.881 4.968 41,753 -0.02(-0.36%)
Aug 09, 2012 4.961 4.986 4.918 4.986 27,873 +0.03(+0.66%)
Aug 08, 2012 4.950 4.957 4.900 4.954 60,997 -0.04(-0.72%)
Aug 07, 2012 4.932 5.004 4.932 4.990 84,105 +0.05(+1.02%)
Aug 06, 2012 5.011 5.011 4.918 4.939 97,408 +0.04(+0.74%)
Aug 03, 2012 4.849 4.936 4.849 4.903 95,463 +0.05(+1.02%)
Aug 02, 2012 4.838 4.867 4.838 4.853 36,355 -0.02(-0.50%)
Aug 01, 2012 4.885 4.896 4.849 4.878 61,624 +0.03(+0.52%)
Jul 31, 2012 4.849 4.869 4.845 4.853 28,905 -0.02(-0.37%)
Jul 30, 2012 4.860 4.880 4.856 4.871 48,665 -0.01(-0.30%)
Jul 27, 2012 4.813 4.903 4.813 4.885 43,026 +0.05(+1.12%)
Jul 26, 2012 4.741 4.831 4.741 4.831 68,982 +0.10(+2.21%)
Jul 25, 2012 4.708 4.737 4.705 4.726 58,742 -0.00(-0.08%)
Jul 24, 2012 4.752 4.755 4.690 4.730 64,556 -0.04(-0.91%)
Jul 23, 2012 4.716 4.773 4.687 4.773 80,713 +0.05(+1.07%)
Jul 20, 2012 4.748 4.748 4.708 4.723 64,581 -0.02(-0.46%)
Jul 19, 2012 4.759 4.759 4.712 4.744 71,676 -0.01(-0.15%)
Jul 18, 2012 4.726 4.770 4.719 4.752 105,266 +0.00(+0.00%)
Jul 17, 2012 4.795 4.795 4.726 4.752 85,275 -0.01(-0.23%)
Jul 16, 2012 4.712 4.781 4.701 4.763 124,280 +0.01(+0.23%)
Jul 13, 2012 4.737 4.752 4.708 4.752 51,380 +0.03(+0.61%)
Jul 12, 2012 4.744 4.744 4.687 4.723 109,923 -0.03(-0.68%)
Jul 11, 2012 4.741 4.788 4.734 4.755 126,662 -0.01(-0.23%)
Jul 10, 2012 4.773 4.823 4.723 4.766 105,210 -0.03(-0.68%)
Jul 09, 2012 4.708 4.831 4.689 4.799 154,314 +0.08(+1.60%)
Jul 06, 2012 4.726 4.744 4.708 4.723 39,797 -0.05(-1.13%)
Jul 05, 2012 4.741 4.788 4.741 4.777 90,296 -0.01(-0.30%)
Jul 03, 2012 4.744 4.801 4.744 4.791 70,514 +0.02(+0.46%)
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.