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 (%)
Nov 29, 2019 8.219 8.343 8.219 8.343 12,168 +0.13(+1.58%)
Nov 27, 2019 8.343 8.375 8.174 8.213 30,651 -0.13(-1.56%)
Nov 26, 2019 8.323 8.343 8.291 8.343 15,202 +0.03(+0.39%)
Nov 25, 2019 8.375 8.408 8.310 8.310 31,520 -0.02(-0.23%)
Nov 22, 2019 8.304 8.348 8.239 8.330 26,954 +0.06(+0.71%)
Nov 21, 2019 8.219 8.317 8.219 8.271 52,529 +0.06(+0.71%)
Nov 20, 2019 8.323 8.323 8.148 8.213 48,506 -0.10(-1.17%)
Nov 19, 2019 8.239 8.310 8.182 8.310 25,123 +0.06(+0.79%)
Nov 18, 2019 8.239 8.245 8.180 8.245 34,497 +0.04(+0.47%)
Nov 15, 2019 8.141 8.213 8.128 8.206 17,405 +0.08(+0.97%)
Nov 14, 2019 8.141 8.141 8.115 8.128 16,025 -0.02(-0.22%)
Nov 13, 2019 8.232 8.232 8.050 8.146 35,260 -0.07(-0.82%)
Nov 12, 2019 8.161 8.213 8.141 8.213 41,111 +0.05(+0.64%)
Nov 11, 2019 8.099 8.161 8.096 8.161 36,478 +0.03(+0.40%)
Nov 08, 2019 8.096 8.128 8.018 8.128 41,125 +0.05(+0.64%)
Nov 07, 2019 8.070 8.113 8.033 8.076 31,910 -0.00(-0.03%)
Nov 06, 2019 8.025 8.134 8.012 8.079 50,179 -0.00(-0.05%)
Nov 05, 2019 7.948 8.083 7.944 8.083 28,868 +0.12(+1.54%)
Nov 04, 2019 7.838 8.012 7.832 7.960 90,532 +0.13(+1.64%)
Nov 01, 2019 7.819 7.850 7.787 7.832 38,350 +0.03(+0.33%)
Oct 31, 2019 7.825 7.850 7.767 7.806 36,684 -0.05(-0.57%)
Oct 30, 2019 7.825 7.870 7.767 7.851 34,026 +0.02(+0.25%)
Oct 29, 2019 7.845 7.877 7.825 7.832 30,848 -0.02(-0.25%)
Oct 28, 2019 7.825 7.870 7.825 7.851 35,846 +0.00(+0.00%)
Oct 25, 2019 7.851 7.883 7.825 7.851 29,345 +0.01(+0.08%)
Oct 24, 2019 7.870 7.915 7.825 7.845 30,002 -0.01(-0.08%)
Oct 23, 2019 7.870 7.890 7.812 7.851 43,131 -0.01(-0.16%)
Oct 22, 2019 7.838 7.922 7.838 7.864 30,393 -0.02(-0.25%)
Oct 21, 2019 7.903 7.922 7.799 7.883 50,154 +0.03(+0.33%)
Oct 18, 2019 7.754 7.857 7.754 7.857 26,084 +0.07(+0.91%)
Oct 17, 2019 7.729 7.838 7.729 7.787 28,520 +0.05(+0.67%)
Oct 16, 2019 7.684 7.774 7.684 7.735 25,929 +0.06(+0.76%)
Oct 15, 2019 7.716 7.819 7.677 7.677 31,248 -0.06(-0.83%)
Oct 14, 2019 7.709 7.742 7.709 7.742 43,931 +0.03(+0.38%)
Oct 11, 2019 7.780 7.812 7.696 7.713 50,306 +0.00(+0.04%)
Oct 10, 2019 7.735 7.780 7.709 7.709 41,132 -0.03(-0.33%)
Oct 09, 2019 7.773 7.773 7.722 7.735 27,642 -0.04(-0.57%)
Oct 08, 2019 7.773 7.780 7.709 7.780 27,780 +0.00(+0.00%)
Oct 07, 2019 7.786 7.831 7.728 7.780 22,775 +0.05(+0.66%)
Oct 04, 2019 7.703 7.799 7.703 7.728 38,671 -0.06(-0.74%)
Oct 03, 2019 7.658 7.786 7.610 7.786 27,018 +0.12(+1.58%)
Oct 02, 2019 7.831 7.863 7.614 7.665 37,559 -0.21(-2.68%)
Oct 01, 2019 7.773 7.875 7.671 7.875 43,742 +0.14(+1.82%)
Sep 30, 2019 7.748 7.818 7.697 7.735 25,577 +0.01(+0.17%)
Sep 27, 2019 7.882 7.882 7.665 7.722 35,383 -0.13(-1.71%)
Sep 26, 2019 7.939 7.981 7.856 7.856 18,671 -0.04(-0.57%)
Sep 25, 2019 8.048 8.118 7.895 7.901 36,590 -0.15(-1.83%)
Sep 24, 2019 8.029 8.092 7.946 8.048 30,307 +0.02(+0.23%)
Sep 23, 2019 7.888 8.182 7.850 8.030 92,477 +0.08(+0.97%)
Sep 20, 2019 7.875 8.054 7.820 7.952 32,565 +0.09(+1.14%)
Sep 19, 2019 7.875 7.875 7.760 7.863 25,496 -0.02(-0.24%)
Sep 18, 2019 7.882 7.920 7.850 7.882 28,525 -0.01(-0.08%)
Sep 17, 2019 7.895 7.946 7.773 7.888 35,962 +0.01(+0.16%)
Sep 16, 2019 7.850 7.939 7.833 7.875 34,339 -0.04(-0.56%)
Sep 13, 2019 7.946 7.946 7.812 7.920 24,110 -0.03(-0.32%)
Sep 12, 2019 7.857 7.946 7.661 7.946 38,630 +0.08(+1.05%)
Sep 11, 2019 7.768 8.047 7.749 7.863 55,506 +0.09(+1.14%)
Sep 10, 2019 7.768 7.800 7.680 7.775 37,880 +0.01(+0.08%)
Sep 09, 2019 7.832 7.851 7.730 7.768 30,204 -0.01(-0.08%)
Sep 06, 2019 7.756 7.870 7.699 7.775 17,833 +0.08(+0.99%)
Sep 05, 2019 7.629 7.749 7.604 7.699 33,087 +0.10(+1.25%)
Sep 04, 2019 7.521 7.661 7.521 7.603 44,521 +0.06(+0.76%)
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.