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 )

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 7.833 7.833 7.709 7.748 35,986 -0.03(-0.42%)
May 30, 2018 7.782 7.844 7.728 7.781 39,569 +0.08(+0.99%)
May 29, 2018 7.788 7.815 7.697 7.704 50,204 -0.15(-1.85%)
May 25, 2018 7.849 7.849 7.849 0 -0.16(-1.97%)
May 24, 2018 7.872 8.007 7.749 8.007 47,876 +0.09(+1.14%)
May 23, 2018 7.855 7.928 7.799 7.917 101,465 -0.01(-0.14%)
May 22, 2018 8.074 8.074 7.827 7.928 40,920 -0.07(-0.91%)
May 21, 2018 8.013 8.013 7.883 8.001 31,879 +0.05(+0.67%)
May 18, 2018 7.878 7.996 7.878 7.948 42,564 +0.10(+1.25%)
May 17, 2018 7.906 7.934 7.849 7.849 40,545 -0.04(-0.50%)
May 16, 2018 7.866 7.934 7.866 7.889 10,341 +0.02(+0.29%)
May 15, 2018 7.934 7.934 7.776 7.866 40,243 -0.04(-0.50%)
May 14, 2018 7.962 8.080 7.883 7.906 11,891 -0.03(-0.35%)
May 11, 2018 7.962 7.990 7.873 7.934 10,178 -0.00(-0.04%)
May 10, 2018 7.895 8.040 7.860 7.937 9,731 +0.05(+0.59%)
May 09, 2018 7.828 7.928 7.640 7.890 35,502 +0.03(+0.37%)
May 08, 2018 7.822 7.867 7.822 7.861 33,304 +0.04(+0.50%)
May 07, 2018 7.822 7.906 7.788 7.822 18,905 +0.01(+0.14%)
May 04, 2018 7.627 7.868 7.621 7.811 47,182 +0.15(+1.90%)
May 03, 2018 7.772 7.956 7.666 7.666 61,057 -0.13(-1.61%)
May 02, 2018 7.749 7.916 7.749 7.791 41,355 +0.06(+0.76%)
May 01, 2018 7.766 7.900 7.733 7.733 163,421 +0.00(+0.00%)
Apr 30, 2018 7.738 7.952 7.733 7.733 211,218 -0.04(-0.50%)
Apr 27, 2018 7.833 7.872 7.772 7.772 23,333 -0.06(-0.71%)
Apr 26, 2018 7.722 7.839 7.684 7.828 36,290 +0.13(+1.74%)
Apr 25, 2018 7.744 7.761 7.666 7.694 36,252 -0.06(-0.79%)
Apr 24, 2018 7.956 7.956 7.722 7.755 24,271 -0.19(-2.39%)
Apr 23, 2018 7.934 7.951 7.576 7.945 83,308 +0.07(+0.85%)
Apr 20, 2018 7.895 7.979 7.850 7.878 80,845 -0.01(-0.14%)
Apr 19, 2018 7.979 8.001 7.872 7.889 21,908 -0.09(-1.12%)
Apr 18, 2018 7.917 8.034 7.856 7.979 74,854 +0.04(+0.49%)
Apr 17, 2018 8.001 8.040 7.867 7.939 59,244 -0.04(-0.49%)
Apr 16, 2018 7.973 8.002 7.879 7.979 18,393 +0.05(+0.63%)
Apr 13, 2018 8.034 8.034 7.885 7.928 36,030 -0.15(-1.87%)
Apr 12, 2018 7.984 8.079 7.900 8.079 36,540 +0.10(+1.30%)
Apr 11, 2018 7.884 8.095 7.782 7.976 79,503 +0.05(+0.59%)
Apr 10, 2018 7.906 7.946 7.765 7.929 67,611 +0.10(+1.24%)
Apr 09, 2018 7.929 8.012 7.791 7.831 51,948 -0.04(-0.53%)
Apr 06, 2018 7.962 7.990 7.873 7.873 36,821 -0.16(-1.93%)
Apr 05, 2018 7.951 8.028 7.879 8.028 32,287 +0.08(+1.05%)
Apr 04, 2018 7.923 7.995 7.823 7.945 39,485 -0.08(-0.97%)
Apr 03, 2018 8.012 8.034 7.870 8.023 22,121 +0.05(+0.63%)
Apr 02, 2018 8.051 8.089 7.965 7.973 20,148 -0.06(-0.69%)
Mar 29, 2018 8.028 8.028 8.028 0 -0.04(-0.55%)
Mar 28, 2018 8.112 8.112 8.045 8.073 24,409 -0.06(-0.74%)
Mar 27, 2018 8.267 8.283 8.062 8.133 32,290 -0.16(-1.88%)
Mar 26, 2018 8.300 8.367 8.067 8.289 37,149 +0.08(+1.01%)
Mar 23, 2018 8.223 8.328 8.195 8.206 30,446 -0.05(-0.60%)
Mar 22, 2018 8.323 8.422 8.239 8.256 40,493 -0.11(-1.26%)
Mar 21, 2018 8.417 8.618 8.350 8.361 46,413 -0.03(-0.40%)
Mar 20, 2018 8.311 8.428 8.273 8.395 94,743 +0.16(+1.89%)
Mar 19, 2018 8.350 8.550 8.223 8.239 52,249 -0.09(-1.07%)
Mar 16, 2018 8.400 8.563 8.295 8.328 86,272 -0.11(-1.25%)
Mar 15, 2018 8.306 8.494 8.306 8.433 28,608 +0.13(+1.54%)
Mar 14, 2018 8.400 8.400 8.306 8.306 24,601 -0.10(-1.19%)
Mar 13, 2018 8.483 8.567 8.372 8.406 32,123 -0.06(-0.76%)
Mar 12, 2018 8.528 8.528 8.406 8.470 24,798 -0.07(-0.81%)
Mar 09, 2018 8.550 8.633 8.484 8.539 35,462 +0.00(+0.00%)
Mar 08, 2018 8.495 8.566 8.434 8.539 44,081 +0.06(+0.76%)
Mar 07, 2018 8.307 8.693 8.307 8.474 48,594 +0.11(+1.27%)
Mar 06, 2018 8.815 8.815 8.308 8.368 56,143 -0.01(-0.13%)
Mar 05, 2018 8.346 8.473 8.207 8.379 45,574 -0.01(-0.07%)
Mar 02, 2018 8.241 8.514 8.241 8.385 49,451 +0.14(+1.74%)
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.