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 (%)
Jan 29, 2016 4.590 4.715 4.590 4.715 44,460 +0.13(+2.73%)
Jan 28, 2016 4.558 4.590 4.520 4.590 22,844 +0.07(+1.58%)
Jan 27, 2016 4.558 4.585 4.511 4.518 62,169 -0.04(-0.98%)
Jan 26, 2016 4.487 4.563 4.478 4.563 45,403 +0.10(+2.31%)
Jan 25, 2016 4.487 4.518 4.442 4.460 61,284 -0.04(-0.89%)
Jan 22, 2016 4.464 4.545 4.460 4.500 59,757 +0.11(+2.55%)
Jan 21, 2016 4.361 4.446 4.361 4.388 56,399 +0.03(+0.72%)
Jan 20, 2016 4.366 4.393 4.191 4.357 96,769 -0.04(-0.92%)
Jan 19, 2016 4.513 4.567 4.384 4.397 88,367 -0.08(-1.90%)
Jan 15, 2016 4.558 4.482 4.482 4.482 87,185 -0.19(-4.07%)
Jan 14, 2016 4.679 4.683 4.522 4.672 87,086 +0.03(+0.72%)
Jan 13, 2016 4.800 4.818 4.639 4.639 82,081 -0.14(-2.90%)
Jan 12, 2016 4.809 4.827 4.742 4.777 75,933 +0.00(+0.09%)
Jan 11, 2016 4.822 4.840 4.760 4.773 42,655 -0.06(-1.15%)
Jan 08, 2016 4.867 4.916 4.827 4.828 66,567 -0.04(-0.79%)
Jan 07, 2016 4.934 4.963 4.867 4.867 77,717 -0.14(-2.77%)
Jan 06, 2016 5.050 5.050 5.001 5.006 52,503 -0.05(-0.97%)
Jan 05, 2016 5.037 5.077 5.014 5.055 187,211 +0.03(+0.53%)
Jan 04, 2016 5.032 5.041 4.988 5.028 60,499 -0.08(-1.58%)
Dec 31, 2015 5.104 5.108 5.108 5.108 84,279 -0.02(-0.44%)
Dec 30, 2015 5.158 5.176 5.099 5.131 71,489 -0.04(-0.86%)
Dec 29, 2015 5.113 5.184 5.113 5.176 80,476 +0.08(+1.49%)
Dec 28, 2015 5.099 5.113 5.060 5.099 99,906 +0.04(+0.70%)
Dec 24, 2015 5.077 5.064 5.064 5.064 48,034 -0.04(-0.78%)
Dec 23, 2015 5.073 5.119 5.046 5.104 145,611 +0.06(+1.23%)
Dec 22, 2015 5.020 5.051 4.984 5.042 153,838 +0.04(+0.71%)
Dec 21, 2015 5.029 5.064 4.958 5.006 107,330 +0.00(+0.09%)
Dec 18, 2015 5.006 5.037 5.002 5.002 83,807 -0.04(-0.70%)
Dec 17, 2015 5.042 5.104 5.020 5.037 90,327 -0.02(-0.35%)
Dec 16, 2015 4.962 5.068 4.958 5.055 110,048 +0.11(+2.24%)
Dec 15, 2015 4.873 4.949 4.873 4.944 97,238 +0.09(+1.83%)
Dec 14, 2015 4.856 4.922 4.856 4.856 142,916 -0.06(-1.17%)
Dec 11, 2015 4.962 4.989 4.910 4.913 102,243 -0.05(-1.07%)
Dec 10, 2015 5.015 5.033 4.966 4.966 109,836 -0.07(-1.41%)
Dec 09, 2015 5.055 5.095 4.980 5.037 65,304 -0.01(-0.18%)
Dec 08, 2015 5.037 5.086 5.033 5.046 48,264 -0.00(-0.09%)
Dec 07, 2015 5.051 5.112 5.033 5.051 74,283 +0.02(+0.44%)
Dec 04, 2015 5.051 5.165 5.029 5.029 64,007 -0.04(-0.78%)
Dec 03, 2015 5.121 5.159 5.055 5.068 141,234 -0.06(-1.12%)
Dec 02, 2015 5.121 5.196 5.121 5.125 87,170 -0.02(-0.34%)
Dec 01, 2015 5.134 5.191 5.117 5.143 224,560 +0.00(+0.09%)
Nov 30, 2015 5.139 5.152 5.134 5.139 61,316 -0.01(-0.17%)
Nov 27, 2015 5.156 5.165 5.121 5.147 34,412 -0.01(-0.20%)
Nov 25, 2015 5.165 5.158 5.158 5.158 45,498 -0.00(-0.06%)
Nov 24, 2015 5.130 5.178 5.117 5.161 110,814 -0.02(-0.42%)
Nov 23, 2015 5.200 5.249 5.165 5.183 76,906 -0.04(-0.74%)
Nov 20, 2015 5.183 5.249 5.183 5.221 78,168 +0.03(+0.49%)
Nov 19, 2015 5.200 5.200 5.169 5.196 34,039 +0.02(+0.34%)
Nov 18, 2015 5.081 5.205 5.081 5.178 181,482 +0.07(+1.29%)
Nov 17, 2015 5.103 5.125 5.064 5.112 65,818 +0.03(+0.52%)
Nov 16, 2015 5.042 5.086 5.007 5.086 93,492 +0.04(+0.78%)
Nov 13, 2015 5.103 5.103 5.046 5.046 39,693 -0.06(-1.12%)
Nov 12, 2015 5.121 5.142 5.073 5.103 69,062 -0.05(-1.02%)
Nov 11, 2015 5.139 5.196 5.139 5.156 77,968 -0.01(-0.17%)
Nov 10, 2015 5.165 5.183 5.130 5.165 42,982 -0.03(-0.51%)
Nov 09, 2015 5.235 5.235 5.165 5.191 30,397 -0.04(-0.80%)
Nov 06, 2015 5.218 5.284 5.202 5.233 58,222 -0.03(-0.63%)
Nov 05, 2015 5.270 5.275 5.253 5.266 32,250 +0.00(+0.08%)
Nov 04, 2015 5.279 5.297 5.257 5.262 40,494 +0.00(+0.00%)
Nov 03, 2015 5.253 5.297 5.244 5.262 45,341 +0.00(+0.08%)
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.