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 (%)
Jun 30, 2017 6.949 7.044 6.850 6.861 81,390 -0.05(-0.75%)
Jun 29, 2017 7.033 7.033 6.913 6.913 75,681 -0.15(-2.14%)
Jun 28, 2017 6.918 7.064 6.918 7.064 83,682 +0.06(+0.89%)
Jun 27, 2017 7.012 7.012 6.890 7.001 53,393 +0.15(+2.13%)
Jun 26, 2017 6.960 6.960 6.819 6.856 72,786 +0.01(+0.08%)
Jun 23, 2017 6.923 6.923 6.835 6.850 69,157 +0.01(+0.15%)
Jun 22, 2017 6.897 7.012 6.840 6.840 106,407 -0.03(-0.48%)
Jun 21, 2017 6.845 6.934 6.840 6.873 28,850 +0.01(+0.10%)
Jun 20, 2017 6.923 6.944 6.845 6.866 71,172 -0.08(-1.12%)
Jun 19, 2017 6.887 6.960 6.845 6.944 89,143 +0.08(+1.21%)
Jun 16, 2017 6.788 6.892 6.738 6.861 132,858 +0.12(+1.85%)
Jun 15, 2017 6.762 6.762 6.684 6.736 73,033 -0.06(-0.92%)
Jun 14, 2017 6.824 6.866 6.741 6.798 116,155 -0.02(-0.23%)
Jun 13, 2017 6.736 6.835 6.736 6.814 88,248 +0.12(+1.87%)
Jun 12, 2017 6.715 6.835 6.689 6.689 136,623 -0.18(-2.65%)
Jun 09, 2017 6.949 6.960 6.840 6.871 99,036 -0.09(-1.27%)
Jun 08, 2017 6.903 6.996 6.893 6.960 48,550 +0.06(+0.83%)
Jun 07, 2017 6.892 6.939 6.862 6.903 124,738 +0.04(+0.60%)
Jun 06, 2017 6.851 6.923 6.815 6.861 91,391 +0.02(+0.30%)
Jun 05, 2017 6.856 6.954 6.727 6.841 103,621 -0.02(-0.30%)
Jun 02, 2017 6.784 6.908 6.732 6.861 95,012 +0.11(+1.68%)
Jun 01, 2017 6.727 6.772 6.675 6.748 112,941 +0.07(+1.01%)
May 31, 2017 6.598 6.739 6.587 6.680 73,392 +0.05(+0.70%)
May 30, 2017 6.515 6.634 6.515 6.634 110,945 +0.01(+0.16%)
May 26, 2017 6.670 6.670 6.618 6.624 62,768 -0.03(-0.39%)
May 25, 2017 6.717 6.763 6.629 6.649 133,452 -0.07(-1.00%)
May 24, 2017 6.639 6.806 6.587 6.717 180,825 +0.12(+1.80%)
May 23, 2017 6.593 6.649 6.583 6.598 83,732 +0.01(+0.08%)
May 22, 2017 6.572 6.608 6.546 6.593 59,741 +0.08(+1.27%)
May 19, 2017 6.417 6.556 6.417 6.510 58,036 +0.09(+1.37%)
May 18, 2017 6.649 6.649 6.407 6.422 58,886 +0.02(+0.32%)
May 17, 2017 6.494 6.494 6.396 6.401 117,242 -0.09(-1.43%)
May 16, 2017 6.551 6.603 6.484 6.494 93,621 -0.03(-0.48%)
May 15, 2017 6.582 6.654 6.510 6.525 99,940 -0.03(-0.47%)
May 12, 2017 6.562 6.629 6.536 6.556 82,040 +0.05(+0.71%)
May 11, 2017 6.618 6.639 6.510 6.510 133,307 -0.05(-0.79%)
May 10, 2017 6.587 6.603 6.551 6.562 79,683 -0.03(-0.47%)
May 09, 2017 6.587 6.634 6.562 6.593 95,870 +0.05(+0.71%)
May 08, 2017 6.546 6.587 6.515 6.546 118,837 +0.07(+1.12%)
May 05, 2017 6.402 6.510 6.315 6.474 62,680 +0.11(+1.69%)
May 04, 2017 6.407 6.407 6.325 6.366 111,983 -0.04(-0.56%)
May 03, 2017 6.407 6.407 6.366 6.402 83,417 +0.04(+0.64%)
May 02, 2017 6.325 6.402 6.284 6.361 87,089 +0.03(+0.40%)
May 01, 2017 6.243 6.359 6.243 6.335 105,611 +0.08(+1.31%)
Apr 28, 2017 6.294 6.305 6.253 6.253 36,853 -0.03(-0.41%)
Apr 27, 2017 6.212 6.388 6.212 6.279 93,685 +0.02(+0.33%)
Apr 26, 2017 6.207 6.320 6.207 6.258 108,799 +0.03(+0.49%)
Apr 25, 2017 6.197 6.238 6.167 6.228 100,765 +0.03(+0.50%)
Apr 24, 2017 6.166 6.197 6.141 6.197 107,400 +0.06(+1.00%)
Apr 21, 2017 6.125 6.166 6.125 6.135 115,370 -0.04(-0.66%)
Apr 20, 2017 6.202 6.202 6.151 6.176 144,235 +0.01(+0.17%)
Apr 19, 2017 6.294 6.294 6.146 6.166 162,940 -0.10(-1.55%)
Apr 18, 2017 6.330 6.331 6.228 6.264 64,370 +0.02(+0.33%)
Apr 17, 2017 6.325 6.361 6.192 6.243 87,614 +0.06(+1.00%)
Apr 13, 2017 6.340 6.340 6.182 6.182 101,922 -0.12(-1.95%)
Apr 12, 2017 6.217 6.305 6.074 6.305 187,228 +0.06(+0.90%)
Apr 11, 2017 6.151 6.294 6.130 6.248 109,613 +0.10(+1.58%)
Apr 10, 2017 6.397 6.438 6.089 6.151 119,399 -0.11(-1.80%)
Apr 07, 2017 6.233 6.299 6.130 6.264 115,741 +0.01(+0.08%)
Apr 06, 2017 6.197 6.325 6.106 6.258 96,860 +0.06(+0.98%)
Apr 05, 2017 6.218 6.396 6.197 6.197 162,137 -0.02(-0.33%)
Apr 04, 2017 6.157 6.558 6.012 6.218 125,402 +0.06(+0.99%)
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.