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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2018 8.146 8.240 7.935 8.071 31,283 -0.03(-0.36%)
Sep 27, 2018 8.210 8.324 8.100 8.100 13,114 -0.13(-1.62%)
Sep 26, 2018 8.291 8.291 8.199 8.233 18,196 +0.01(+0.07%)
Sep 25, 2018 8.326 8.326 8.198 8.227 28,668 -0.10(-1.18%)
Sep 24, 2018 8.250 8.326 8.198 8.326 40,629 +0.07(+0.84%)
Sep 21, 2018 8.430 8.430 8.245 8.256 25,407 -0.08(-0.90%)
Sep 20, 2018 8.285 8.331 8.245 8.331 21,172 +0.03(+0.35%)
Sep 19, 2018 8.245 8.326 8.245 8.303 6,070 +0.05(+0.56%)
Sep 18, 2018 8.256 8.320 8.245 8.256 15,935 +0.00(+0.00%)
Sep 17, 2018 8.279 8.318 8.198 8.256 18,099 +0.00(+0.00%)
Sep 14, 2018 8.447 8.493 8.187 8.256 69,481 -0.13(-1.59%)
Sep 13, 2018 8.309 8.412 8.286 8.389 43,998 +0.06(+0.69%)
Sep 12, 2018 8.315 8.476 8.315 8.332 21,713 +0.05(+0.55%)
Sep 11, 2018 8.355 8.427 8.177 8.286 73,640 +0.00(+0.00%)
Sep 10, 2018 8.395 8.492 8.286 8.286 42,111 -0.15(-1.77%)
Sep 07, 2018 8.453 8.593 8.384 8.435 42,985 -0.02(-0.20%)
Sep 06, 2018 8.464 8.489 8.395 8.453 28,546 +0.05(+0.62%)
Sep 05, 2018 8.516 8.516 8.401 8.401 39,779 -0.11(-1.35%)
Sep 04, 2018 8.619 8.655 8.505 8.516 55,411 -0.10(-1.20%)
Aug 31, 2018 8.619 8.619 8.619 0 -0.05(-0.53%)
Aug 30, 2018 8.682 8.838 8.619 8.665 56,760 -0.08(-0.92%)
Aug 29, 2018 8.740 8.814 8.654 8.746 25,787 +0.04(+0.46%)
Aug 28, 2018 8.682 8.769 8.682 8.705 33,690 -0.02(-0.20%)
Aug 27, 2018 8.665 8.826 8.665 8.723 57,336 -0.04(-0.49%)
Aug 24, 2018 8.677 8.771 8.674 8.766 25,756 +0.05(+0.63%)
Aug 23, 2018 8.723 8.763 8.655 8.711 37,023 -0.01(-0.13%)
Aug 22, 2018 8.700 8.763 8.677 8.723 33,024 +0.02(+0.26%)
Aug 21, 2018 8.728 8.728 8.594 8.700 39,546 -0.03(-0.33%)
Aug 20, 2018 8.516 8.728 8.500 8.728 50,132 +0.17(+1.95%)
Aug 17, 2018 8.504 8.567 8.424 8.562 17,751 -0.01(-0.13%)
Aug 16, 2018 8.458 8.573 8.435 8.573 19,926 +0.13(+1.57%)
Aug 15, 2018 8.464 8.464 8.414 8.441 28,720 -0.06(-0.68%)
Aug 14, 2018 8.533 8.533 8.447 8.499 17,700 -0.03(-0.40%)
Aug 13, 2018 8.533 8.554 8.465 8.533 20,051 +0.00(+0.00%)
Aug 10, 2018 8.654 8.728 8.424 8.533 20,187 +0.01(+0.07%)
Aug 09, 2018 8.670 8.670 8.522 8.527 26,928 -0.11(-1.26%)
Aug 08, 2018 8.624 8.670 8.571 8.636 27,901 +0.08(+0.98%)
Aug 07, 2018 8.619 8.619 8.522 8.552 28,107 -0.07(-0.77%)
Aug 06, 2018 8.601 8.619 8.324 8.619 30,567 +0.07(+0.80%)
Aug 03, 2018 8.385 8.590 8.385 8.550 15,067 +0.21(+2.46%)
Aug 02, 2018 8.191 8.413 8.189 8.345 26,651 +0.10(+1.18%)
Aug 01, 2018 8.265 8.544 8.236 8.248 22,783 -0.02(-0.21%)
Jul 31, 2018 8.265 8.316 8.150 8.265 32,691 -0.02(-0.21%)
Jul 30, 2018 8.345 8.396 8.191 8.282 26,991 +0.01(+0.14%)
Jul 27, 2018 8.385 8.527 8.270 8.270 33,638 -0.10(-1.23%)
Jul 26, 2018 8.493 8.493 8.358 8.373 54,549 -0.02(-0.20%)
Jul 25, 2018 8.447 8.533 8.390 8.390 37,616 -0.06(-0.68%)
Jul 24, 2018 8.721 8.721 8.379 8.447 90,189 -0.22(-2.57%)
Jul 23, 2018 8.425 8.693 8.236 8.670 150,877 +0.33(+3.97%)
Jul 20, 2018 8.333 8.339 8.262 8.339 48,964 +0.06(+0.76%)
Jul 19, 2018 8.242 8.282 8.231 8.276 22,417 +0.05(+0.59%)
Jul 18, 2018 8.219 8.265 8.151 8.228 31,321 +0.03(+0.38%)
Jul 17, 2018 8.099 8.248 8.099 8.196 36,584 +0.10(+1.20%)
Jul 16, 2018 8.202 8.202 8.019 8.099 24,517 -0.05(-0.63%)
Jul 13, 2018 8.082 8.280 8.076 8.151 34,339 +0.11(+1.42%)
Jul 12, 2018 8.025 8.133 8.002 8.036 16,448 +0.07(+0.86%)
Jul 11, 2018 7.968 8.217 7.957 7.968 36,090 +0.00(+0.00%)
Jul 10, 2018 8.081 8.081 7.968 7.968 20,843 -0.11(-1.40%)
Jul 09, 2018 8.172 8.172 8.047 8.081 33,131 -0.02(-0.28%)
Jul 06, 2018 8.053 8.230 8.053 8.104 29,925 +0.05(+0.63%)
Jul 05, 2018 8.019 8.059 7.911 8.053 39,369 +0.08(+1.07%)
Jul 03, 2018 7.968 7.968 7.968 0 +0.03(+0.43%)
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.