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 31, 2019 6.951 7.023 6.855 6.915 103,518 -0.04(-0.52%)
Jan 30, 2019 6.903 6.951 6.879 6.951 63,418 +0.11(+1.58%)
Jan 29, 2019 6.813 6.861 6.793 6.843 70,903 +0.08(+1.15%)
Jan 28, 2019 6.747 6.789 6.747 6.765 33,823 -0.03(-0.44%)
Jan 25, 2019 6.789 6.813 6.765 6.795 37,381 +0.01(+0.18%)
Jan 24, 2019 6.783 6.843 6.729 6.783 50,068 +0.04(+0.62%)
Jan 23, 2019 6.813 6.855 6.741 6.741 69,952 -0.08(-1.23%)
Jan 22, 2019 6.873 6.885 6.789 6.825 80,877 -0.02(-0.26%)
Jan 18, 2019 6.687 6.861 6.651 6.843 154,866 +0.18(+2.70%)
Jan 17, 2019 6.556 6.663 6.538 6.663 67,532 +0.13(+2.02%)
Jan 16, 2019 6.406 6.538 6.406 6.532 104,132 +0.15(+2.35%)
Jan 15, 2019 6.418 6.448 6.328 6.382 122,643 +0.02(+0.38%)
Jan 14, 2019 6.352 6.418 6.328 6.358 44,372 -0.04(-0.66%)
Jan 11, 2019 6.388 6.406 6.370 6.400 56,906 +0.01(+0.19%)
Jan 10, 2019 6.466 6.651 6.388 6.388 119,310 -0.13(-2.02%)
Jan 09, 2019 6.352 6.520 6.352 6.520 58,507 +0.14(+2.26%)
Jan 08, 2019 6.310 6.376 6.214 6.376 101,169 +0.13(+2.11%)
Jan 07, 2019 6.172 6.313 6.172 6.244 159,681 +0.07(+1.17%)
Jan 04, 2019 6.202 6.256 6.118 6.172 154,366 +0.06(+0.98%)
Jan 03, 2019 6.184 6.184 6.022 6.112 106,425 -0.10(-1.54%)
Jan 02, 2019 6.034 6.220 6.034 6.208 67,507 +0.12(+1.97%)
Dec 31, 2018 6.106 6.142 6.076 6.088 128,666 -0.02(-0.39%)
Dec 28, 2018 6.160 6.172 5.914 6.112 144,353 +0.04(+0.59%)
Dec 27, 2018 5.946 6.113 5.910 6.076 92,520 +0.05(+0.79%)
Dec 26, 2018 5.803 6.029 5.756 6.029 134,748 +0.24(+4.10%)
Dec 24, 2018 5.785 5.910 5.732 5.791 74,489 -0.10(-1.71%)
Dec 21, 2018 6.141 6.141 5.845 5.892 118,475 -0.13(-2.17%)
Dec 20, 2018 6.112 6.121 5.874 6.023 121,606 -0.08(-1.26%)
Dec 19, 2018 6.135 6.147 6.005 6.100 159,117 -0.01(-0.10%)
Dec 18, 2018 6.130 6.153 6.046 6.106 78,751 +0.05(+0.78%)
Dec 17, 2018 6.325 6.367 6.041 6.058 134,279 -0.31(-4.89%)
Dec 14, 2018 6.521 6.521 6.266 6.370 76,848 -0.18(-2.67%)
Dec 13, 2018 6.634 6.640 6.533 6.545 82,585 -0.05(-0.81%)
Dec 12, 2018 6.681 6.722 6.598 6.598 94,248 -0.02(-0.27%)
Dec 11, 2018 6.728 6.734 6.568 6.616 53,669 -0.06(-0.97%)
Dec 10, 2018 6.745 6.745 6.545 6.681 91,335 -0.02(-0.35%)
Dec 07, 2018 6.728 6.751 6.598 6.704 38,599 -0.01(-0.09%)
Dec 06, 2018 6.622 6.757 6.587 6.710 89,312 -0.08(-1.21%)
Dec 04, 2018 6.881 6.986 6.763 6.792 73,799 -0.16(-2.28%)
Dec 03, 2018 6.934 6.969 6.892 6.951 46,906 +0.12(+1.72%)
Nov 30, 2018 6.822 6.863 6.798 6.834 25,336 +0.05(+0.69%)
Nov 29, 2018 6.704 6.881 6.704 6.786 59,807 +0.04(+0.61%)
Nov 28, 2018 6.592 6.745 6.575 6.745 60,533 +0.21(+3.24%)
Nov 27, 2018 6.581 6.622 6.534 6.534 81,291 -0.11(-1.59%)
Nov 26, 2018 6.669 6.745 6.604 6.639 34,166 -0.00(-0.00%)
Nov 23, 2018 6.616 6.645 6.581 6.639 10,882 +0.01(+0.18%)
Nov 21, 2018 6.628 6.628 6.628 0 +0.06(+0.90%)
Nov 20, 2018 6.675 6.687 6.515 6.569 76,007 -0.16(-2.36%)
Nov 19, 2018 6.828 6.892 6.692 6.728 59,775 -0.16(-2.39%)
Nov 16, 2018 6.892 6.939 6.851 6.892 48,972 -0.01(-0.13%)
Nov 15, 2018 6.839 6.934 6.834 6.901 40,082 +0.02(+0.30%)
Nov 14, 2018 7.075 7.081 6.863 6.881 64,045 -0.11(-1.60%)
Nov 13, 2018 7.092 7.092 6.981 6.992 37,292 -0.28(-3.80%)
Nov 12, 2018 7.081 7.269 6.940 7.269 37,924 +0.20(+2.83%)
Nov 09, 2018 7.186 7.192 6.969 7.069 74,139 -0.09(-1.31%)
Nov 08, 2018 7.145 7.169 7.136 7.163 73,724 +0.02(+0.33%)
Nov 07, 2018 7.000 7.140 7.000 7.140 46,568 +0.19(+2.68%)
Nov 06, 2018 6.912 6.962 6.890 6.953 49,379 +0.06(+0.90%)
Nov 05, 2018 6.830 6.918 6.790 6.891 34,145 +0.04(+0.54%)
Nov 02, 2018 6.836 6.877 6.749 6.854 100,463 +0.05(+0.68%)
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.