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 (%)
Sep 29, 2017 7.126 7.163 7.126 7.137 48,479 -0.01(-0.15%)
Sep 28, 2017 7.094 7.179 7.078 7.147 63,654 +0.05(+0.75%)
Sep 27, 2017 7.121 7.145 7.030 7.094 73,250 -0.02(-0.22%)
Sep 26, 2017 7.142 7.152 7.094 7.110 47,298 -0.04(-0.52%)
Sep 25, 2017 7.147 7.201 7.147 7.147 35,862 -0.05(-0.67%)
Sep 22, 2017 7.179 7.206 7.169 7.195 34,030 +0.01(+0.15%)
Sep 21, 2017 7.169 7.190 7.142 7.185 48,425 -0.01(-0.07%)
Sep 20, 2017 7.206 7.233 7.158 7.190 55,127 -0.01(-0.07%)
Sep 19, 2017 7.275 7.275 7.185 7.195 32,318 -0.03(-0.37%)
Sep 18, 2017 7.249 7.291 7.201 7.222 134,536 -0.03(-0.44%)
Sep 15, 2017 7.158 7.286 7.158 7.254 59,064 +0.03(+0.44%)
Sep 14, 2017 7.142 7.243 7.131 7.222 50,311 +0.07(+0.97%)
Sep 13, 2017 7.121 7.259 7.121 7.153 78,399 -0.01(-0.07%)
Sep 12, 2017 7.185 7.243 7.153 7.158 49,661 -0.06(-0.81%)
Sep 11, 2017 7.142 7.302 7.131 7.217 35,638 +0.11(+1.50%)
Sep 08, 2017 7.015 7.289 7.015 7.110 70,423 +0.07(+0.98%)
Sep 07, 2017 7.063 7.126 7.020 7.042 40,096 +0.00(+0.00%)
Sep 06, 2017 7.042 7.212 7.036 7.042 18,847 -0.01(-0.07%)
Sep 05, 2017 7.237 7.237 7.010 7.047 98,605 -0.10(-1.33%)
Sep 01, 2017 7.131 7.147 7.115 7.142 34,459 +0.02(+0.30%)
Aug 31, 2017 7.052 7.189 7.049 7.121 51,180 +0.08(+1.20%)
Aug 30, 2017 7.005 7.042 7.005 7.036 7,505 +0.04(+0.53%)
Aug 29, 2017 6.941 7.089 6.941 6.999 49,092 -0.01(-0.14%)
Aug 28, 2017 7.005 7.021 6.989 7.009 33,592 -0.02(-0.31%)
Aug 25, 2017 6.994 7.094 6.994 7.031 52,218 +0.05(+0.68%)
Aug 24, 2017 7.020 7.057 6.968 6.983 60,772 -0.04(-0.53%)
Aug 23, 2017 7.010 7.057 6.983 7.020 32,528 +0.01(+0.15%)
Aug 22, 2017 6.915 7.083 6.915 7.010 59,960 +0.11(+1.53%)
Aug 21, 2017 6.915 6.941 6.899 6.904 34,175 -0.01(-0.15%)
Aug 18, 2017 6.941 6.946 6.899 6.915 52,867 -0.03(-0.41%)
Aug 17, 2017 7.031 7.042 6.925 6.943 78,071 -0.11(-1.62%)
Aug 16, 2017 7.052 7.126 7.026 7.057 60,456 +0.01(+0.07%)
Aug 15, 2017 6.994 7.094 6.973 7.052 52,259 +0.08(+1.14%)
Aug 14, 2017 6.920 7.010 6.885 6.973 67,612 +0.10(+1.46%)
Aug 11, 2017 6.571 6.915 6.529 6.872 162,377 +0.22(+3.34%)
Aug 10, 2017 6.957 7.046 6.603 6.651 305,931 -0.44(-6.25%)
Aug 09, 2017 7.274 7.348 7.026 7.094 198,455 -0.30(-4.07%)
Aug 08, 2017 7.512 7.512 7.353 7.395 121,398 -0.07(-0.92%)
Aug 07, 2017 7.301 7.527 7.281 7.464 74,483 +0.14(+1.86%)
Aug 04, 2017 7.191 7.328 7.182 7.328 82,261 +0.11(+1.53%)
Aug 03, 2017 7.212 7.218 7.107 7.218 139,161 +0.01(+0.10%)
Aug 02, 2017 7.191 7.239 7.181 7.210 54,986 -0.00(-0.03%)
Aug 01, 2017 7.170 7.212 7.155 7.212 70,975 +0.06(+0.88%)
Jul 31, 2017 7.102 7.165 7.102 7.149 86,709 +0.06(+0.89%)
Jul 28, 2017 7.039 7.113 7.027 7.086 47,234 +0.04(+0.52%)
Jul 27, 2017 7.024 7.076 7.013 7.050 77,028 -0.03(-0.37%)
Jul 26, 2017 7.029 7.081 7.013 7.076 51,878 +0.01(+0.15%)
Jul 25, 2017 7.008 7.071 6.997 7.065 63,124 +0.06(+0.90%)
Jul 24, 2017 6.992 7.065 6.950 7.003 80,393 +0.00(+0.00%)
Jul 21, 2017 6.992 7.050 6.966 7.003 37,986 -0.01(-0.15%)
Jul 20, 2017 6.961 7.053 6.961 7.013 48,687 +0.03(+0.45%)
Jul 19, 2017 6.961 7.029 6.961 6.982 78,155 +0.01(+0.15%)
Jul 18, 2017 6.934 6.987 6.912 6.971 58,814 +0.01(+0.08%)
Jul 17, 2017 6.924 6.976 6.924 6.966 82,978 +0.02(+0.23%)
Jul 14, 2017 6.940 7.015 6.934 6.950 71,646 +0.01(+0.08%)
Jul 13, 2017 6.934 6.971 6.924 6.945 41,982 +0.02(+0.23%)
Jul 12, 2017 6.961 7.003 6.929 6.929 68,584 +0.04(+0.61%)
Jul 11, 2017 6.924 6.950 6.887 6.887 30,448 -0.03(-0.45%)
Jul 10, 2017 6.919 6.955 6.882 6.919 78,835 -0.02(-0.23%)
Jul 07, 2017 6.887 7.052 6.819 6.934 59,689 +0.07(+1.07%)
Jul 06, 2017 7.069 7.069 6.834 6.861 84,880 -0.12(-1.72%)
Jul 05, 2017 6.991 7.074 6.949 6.981 123,145 -0.01(-0.15%)
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.