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 )

10.91 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2017 6.550 6.690 6.539 6.632 73,933 +0.05(+0.70%)
May 30, 2017 6.467 6.585 6.467 6.585 111,762 +0.01(+0.16%)
May 26, 2017 6.621 6.621 6.570 6.575 63,230 -0.03(-0.39%)
May 25, 2017 6.667 6.714 6.580 6.601 134,434 -0.07(-1.00%)
May 24, 2017 6.591 6.756 6.539 6.667 182,156 +0.12(+1.80%)
May 23, 2017 6.544 6.601 6.535 6.550 84,348 +0.01(+0.08%)
May 22, 2017 6.524 6.560 6.498 6.544 60,181 +0.08(+1.27%)
May 19, 2017 6.370 6.508 6.370 6.462 58,463 +0.09(+1.37%)
May 18, 2017 6.601 6.601 6.360 6.375 59,319 +0.02(+0.32%)
May 17, 2017 6.447 6.447 6.349 6.355 118,105 -0.09(-1.43%)
May 16, 2017 6.503 6.555 6.437 6.447 94,310 -0.03(-0.48%)
May 15, 2017 6.534 6.605 6.462 6.478 100,676 -0.03(-0.47%)
May 12, 2017 6.514 6.580 6.488 6.508 82,644 +0.05(+0.71%)
May 11, 2017 6.570 6.591 6.462 6.462 134,288 -0.05(-0.79%)
May 10, 2017 6.539 6.555 6.503 6.514 80,269 -0.03(-0.47%)
May 09, 2017 6.539 6.585 6.514 6.544 96,575 +0.05(+0.71%)
May 08, 2017 6.498 6.539 6.468 6.498 119,711 +0.07(+1.12%)
May 05, 2017 6.355 6.462 6.269 6.426 63,142 +0.11(+1.69%)
May 04, 2017 6.360 6.360 6.279 6.320 112,807 -0.04(-0.56%)
May 03, 2017 6.360 6.360 6.320 6.355 84,031 +0.04(+0.64%)
May 02, 2017 6.279 6.355 6.238 6.314 87,730 +0.03(+0.40%)
May 01, 2017 6.197 6.312 6.197 6.289 106,389 +0.08(+1.31%)
Apr 28, 2017 6.248 6.258 6.208 6.208 37,125 -0.03(-0.41%)
Apr 27, 2017 6.167 6.341 6.167 6.233 94,374 +0.02(+0.33%)
Apr 26, 2017 6.162 6.274 6.162 6.213 109,600 +0.03(+0.49%)
Apr 25, 2017 6.152 6.192 6.122 6.182 101,507 +0.03(+0.50%)
Apr 24, 2017 6.121 6.152 6.096 6.152 108,191 +0.06(+1.00%)
Apr 21, 2017 6.080 6.121 6.080 6.091 116,219 -0.04(-0.66%)
Apr 20, 2017 6.157 6.157 6.106 6.131 145,296 +0.01(+0.17%)
Apr 19, 2017 6.248 6.248 6.101 6.121 164,140 -0.10(-1.55%)
Apr 18, 2017 6.284 6.285 6.182 6.218 64,843 +0.02(+0.33%)
Apr 17, 2017 6.279 6.314 6.147 6.197 88,258 +0.06(+0.99%)
Apr 13, 2017 6.294 6.294 6.136 6.136 102,672 -0.12(-1.95%)
Apr 12, 2017 6.172 6.258 6.030 6.258 188,606 +0.06(+0.90%)
Apr 11, 2017 6.106 6.248 6.085 6.203 110,419 +0.10(+1.58%)
Apr 10, 2017 6.350 6.391 6.045 6.106 120,277 -0.11(-1.80%)
Apr 07, 2017 6.187 6.253 6.085 6.218 116,592 +0.01(+0.08%)
Apr 06, 2017 6.152 6.278 6.061 6.213 97,573 +0.06(+0.98%)
Apr 05, 2017 6.172 6.349 6.152 6.152 163,330 -0.02(-0.33%)
Apr 04, 2017 6.112 6.510 5.968 6.172 126,325 +0.06(+0.99%)
Apr 03, 2017 6.046 6.221 6.036 6.112 104,252 +0.05(+0.83%)
Mar 31, 2017 6.046 6.112 5.970 6.061 79,744 +0.04(+0.59%)
Mar 30, 2017 5.940 6.112 5.940 6.026 53,191 +0.08(+1.27%)
Mar 29, 2017 6.001 6.115 5.935 5.950 88,609 -0.05(-0.84%)
Mar 28, 2017 6.046 6.056 6.001 6.001 108,480 -0.02(-0.25%)
Mar 27, 2017 6.026 6.070 5.970 6.016 100,049 -0.04(-0.67%)
Mar 24, 2017 6.127 6.127 6.056 6.056 47,474 -0.07(-1.15%)
Mar 23, 2017 6.157 6.233 6.026 6.127 136,234 +0.00(+0.00%)
Mar 22, 2017 6.011 6.208 5.945 6.127 109,893 +0.09(+1.42%)
Mar 21, 2017 5.945 6.097 5.942 6.041 87,265 +0.09(+1.53%)
Mar 20, 2017 5.960 6.046 5.950 5.950 107,924 +0.02(+0.26%)
Mar 17, 2017 5.965 5.991 5.935 5.935 74,295 -0.02(-0.34%)
Mar 16, 2017 5.940 5.955 5.900 5.955 62,042 +0.06(+0.94%)
Mar 15, 2017 5.819 5.955 5.781 5.900 142,488 +0.10(+1.65%)
Mar 14, 2017 5.864 5.864 5.758 5.804 84,812 -0.10(-1.71%)
Mar 13, 2017 5.844 5.942 5.794 5.905 142,383 +0.10(+1.65%)
Mar 10, 2017 5.819 5.898 5.779 5.809 53,908 +0.03(+0.52%)
Mar 09, 2017 5.859 5.882 5.718 5.779 88,884 -0.05(-0.87%)
Mar 08, 2017 5.900 5.925 5.829 5.829 103,535 -0.05(-0.77%)
Mar 07, 2017 5.870 5.895 5.830 5.875 73,536 +0.00(+0.00%)
Mar 06, 2017 5.880 5.900 5.805 5.875 88,473 -0.03(-0.51%)
Mar 03, 2017 5.815 5.920 5.815 5.905 117,498 +0.09(+1.46%)
Mar 02, 2017 5.835 5.870 5.805 5.820 85,367 +0.02(+0.26%)
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.