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 (%)
Oct 31, 2023 7.622 7.725 7.612 7.688 27,089 +0.06(+0.83%)
Oct 30, 2023 7.452 7.631 7.452 7.625 40,259 +0.15(+2.06%)
Oct 27, 2023 7.612 7.631 7.466 7.471 39,774 -0.08(-1.12%)
Oct 26, 2023 7.707 7.725 7.527 7.556 27,842 -0.17(-2.20%)
Oct 25, 2023 7.848 7.914 7.707 7.725 12,062 -0.13(-1.68%)
Oct 24, 2023 7.810 7.886 7.707 7.857 16,343 +0.07(+0.86%)
Oct 23, 2023 7.801 7.876 7.763 7.791 10,654 -0.05(-0.61%)
Oct 20, 2023 7.914 7.933 7.791 7.839 14,316 -0.08(-1.07%)
Oct 19, 2023 8.008 8.031 7.885 7.924 18,001 +0.01(+0.12%)
Oct 18, 2023 8.018 8.018 7.857 7.914 27,259 -0.14(-1.76%)
Oct 17, 2023 8.046 8.112 7.961 8.056 22,933 -0.02(-0.23%)
Oct 16, 2023 8.093 8.103 7.886 8.074 47,215 +0.01(+0.12%)
Oct 13, 2023 8.122 8.207 8.051 8.065 14,659 -0.06(-0.70%)
Oct 12, 2023 8.207 8.207 8.084 8.122 24,062 -0.08(-0.92%)
Oct 11, 2023 8.169 8.197 8.123 8.197 18,002 +0.05(+0.57%)
Oct 10, 2023 8.113 8.150 8.088 8.150 26,563 +0.07(+0.81%)
Oct 09, 2023 8.085 8.150 8.029 8.085 25,911 -0.03(-0.35%)
Oct 06, 2023 7.982 8.132 7.487 8.113 39,127 +0.09(+1.11%)
Oct 05, 2023 8.038 8.047 7.954 8.024 16,804 -0.04(-0.52%)
Oct 04, 2023 8.029 8.076 7.981 8.066 11,418 +0.01(+0.12%)
Oct 03, 2023 8.104 8.104 8.019 8.057 8,497 -0.10(-1.26%)
Oct 02, 2023 8.160 8.177 8.131 8.160 15,682 -0.02(-0.24%)
Sep 29, 2023 8.216 8.262 8.160 8.179 29,683 -0.03(-0.37%)
Sep 28, 2023 8.150 8.234 8.113 8.210 46,555 +0.03(+0.38%)
Sep 27, 2023 8.150 8.262 8.132 8.178 15,942 -0.02(-0.23%)
Sep 26, 2023 8.309 8.309 8.132 8.197 24,862 -0.03(-0.34%)
Sep 25, 2023 8.160 8.234 8.188 8.225 18,821 +0.05(+0.57%)
Sep 22, 2023 8.262 8.300 8.178 8.178 21,124 -0.07(-0.79%)
Sep 21, 2023 8.421 8.421 8.244 8.244 42,526 -0.20(-2.33%)
Sep 20, 2023 8.449 8.505 8.440 8.440 16,202 -0.01(-0.11%)
Sep 19, 2023 8.459 8.477 8.421 8.449 19,382 -0.02(-0.22%)
Sep 18, 2023 8.571 8.571 8.421 8.468 34,858 -0.11(-1.31%)
Sep 15, 2023 8.534 8.580 8.384 8.580 22,446 +0.02(+0.22%)
Sep 14, 2023 8.674 8.730 8.501 8.562 41,621 -0.04(-0.43%)
Sep 13, 2023 8.646 8.756 8.599 8.599 10,075 -0.04(-0.43%)
Sep 12, 2023 8.636 8.673 8.599 8.636 18,069 -0.01(-0.11%)
Sep 11, 2023 8.692 8.702 8.646 8.646 18,945 +0.03(+0.33%)
Sep 08, 2023 8.618 8.710 8.581 8.617 18,157 +0.01(+0.11%)
Sep 07, 2023 8.525 8.608 8.525 8.608 22,753 +0.04(+0.43%)
Sep 06, 2023 8.627 8.655 8.572 8.572 20,701 -0.07(-0.84%)
Sep 05, 2023 8.664 8.738 8.622 8.644 10,308 -0.00(-0.04%)
Sep 01, 2023 8.701 8.774 8.581 8.647 33,782 -0.03(-0.30%)
Aug 31, 2023 8.729 8.738 8.662 8.673 7,293 -0.04(-0.43%)
Aug 30, 2023 8.738 8.757 8.692 8.710 7,069 -0.03(-0.32%)
Aug 29, 2023 8.571 8.745 8.571 8.738 13,637 +0.19(+2.28%)
Aug 28, 2023 8.534 8.545 8.479 8.544 37,463 -0.01(-0.08%)
Aug 25, 2023 8.488 8.590 8.487 8.550 25,367 +0.03(+0.30%)
Aug 24, 2023 8.710 8.710 8.506 8.525 9,506 -0.16(-1.81%)
Aug 23, 2023 8.571 8.710 8.571 8.683 15,253 +0.14(+1.63%)
Aug 22, 2023 8.701 8.701 8.479 8.544 20,779 -0.06(-0.65%)
Aug 21, 2023 8.683 8.710 8.599 8.599 12,126 -0.03(-0.32%)
Aug 18, 2023 8.618 8.747 8.572 8.627 22,099 -0.07(-0.85%)
Aug 17, 2023 8.822 8.849 8.683 8.701 25,118 -0.06(-0.64%)
Aug 16, 2023 8.822 8.822 8.673 8.757 10,258 -0.09(-1.00%)
Aug 15, 2023 8.701 8.917 8.646 8.845 25,970 +0.08(+0.90%)
Aug 14, 2023 8.766 8.766 8.720 8.766 7,203 -0.03(-0.32%)
Aug 11, 2023 8.859 8.886 8.744 8.794 18,580 -0.10(-1.15%)
Aug 10, 2023 8.923 8.998 8.896 8.896 9,958 +0.02(+0.21%)
Aug 09, 2023 8.960 8.987 8.874 8.877 22,122 -0.03(-0.31%)
Aug 08, 2023 8.868 8.927 8.840 8.905 12,949 -0.01(-0.10%)
Aug 07, 2023 8.914 9.088 8.868 8.914 34,510 +0.14(+1.57%)
Aug 04, 2023 8.831 9.015 8.748 8.776 29,668 +0.01(+0.10%)
Aug 03, 2023 8.767 8.813 8.638 8.767 20,302 -0.02(-0.21%)
Aug 02, 2023 8.886 8.886 8.785 8.785 29,559 -0.19(-2.15%)
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.