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 )

10.69 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2022 7.984 8.224 7.954 8.216 33,140 +0.26(+3.24%)
Nov 29, 2022 7.950 8.001 7.924 7.958 20,170 +0.03(+0.32%)
Nov 28, 2022 7.967 8.027 7.932 7.932 72,217 -0.10(-1.28%)
Nov 25, 2022 7.984 8.070 7.984 8.036 35,225 +0.04(+0.54%)
Nov 23, 2022 7.941 8.044 7.900 7.993 74,927 +0.05(+0.65%)
Nov 22, 2022 7.950 8.036 7.924 7.941 60,375 +0.01(+0.11%)
Nov 21, 2022 7.932 8.005 7.907 7.932 39,084 -0.05(-0.65%)
Nov 18, 2022 8.036 8.036 7.941 7.984 45,834 +0.06(+0.76%)
Nov 17, 2022 7.847 8.010 7.847 7.924 52,131 -0.03(-0.43%)
Nov 16, 2022 8.036 8.070 7.907 7.958 33,529 -0.09(-1.07%)
Nov 15, 2022 8.061 8.173 7.907 8.044 45,883 +0.07(+0.86%)
Nov 14, 2022 8.104 8.104 7.932 7.975 55,423 -0.13(-1.59%)
Nov 11, 2022 8.207 8.234 8.061 8.104 40,229 +0.05(+0.64%)
Nov 10, 2022 7.831 8.206 7.831 8.053 37,173 +0.34(+4.42%)
Nov 09, 2022 7.923 7.923 7.602 7.712 49,286 -0.17(-2.14%)
Nov 08, 2022 7.729 7.931 7.729 7.881 25,750 +0.15(+1.97%)
Nov 07, 2022 7.687 7.805 7.678 7.729 39,969 +0.02(+0.22%)
Nov 04, 2022 7.653 7.767 7.619 7.712 23,380 +0.09(+1.22%)
Nov 03, 2022 7.602 7.678 7.586 7.619 30,405 -0.03(-0.33%)
Nov 02, 2022 7.771 7.645 7.645 13,937 -0.14(-1.84%)
Nov 01, 2022 7.763 7.805 7.729 7.788 25,892 +0.09(+1.21%)
Oct 31, 2022 7.662 7.737 7.645 7.695 40,031 -0.02(-0.22%)
Oct 28, 2022 7.653 7.797 7.653 7.712 25,346 +0.03(+0.44%)
Oct 27, 2022 7.721 7.771 7.638 7.678 47,487 -0.03(-0.44%)
Oct 26, 2022 7.704 7.830 7.678 7.712 16,523 +0.00(+0.00%)
Oct 25, 2022 7.670 7.754 7.670 7.712 22,888 +0.07(+0.88%)
Oct 24, 2022 7.670 7.737 7.577 7.645 29,013 -0.04(-0.55%)
Oct 21, 2022 7.721 7.797 7.569 7.687 91,864 -0.01(-0.11%)
Oct 20, 2022 7.670 7.788 7.552 7.695 52,910 +0.09(+1.22%)
Oct 19, 2022 7.653 7.737 7.535 7.602 9,465 -0.06(-0.77%)
Oct 18, 2022 7.780 7.780 7.510 7.662 29,712 -0.02(-0.22%)
Oct 17, 2022 7.510 7.881 7.510 7.678 45,992 +0.25(+3.41%)
Oct 14, 2022 7.746 7.805 7.425 7.425 39,237 -0.32(-4.14%)
Oct 13, 2022 7.594 7.796 7.408 7.746 42,004 +0.13(+1.72%)
Oct 12, 2022 7.594 7.653 7.594 7.615 23,884 -0.00(-0.05%)
Oct 11, 2022 7.586 7.749 7.544 7.619 35,172 +0.03(+0.44%)
Oct 10, 2022 7.594 7.686 7.536 7.586 47,181 +0.01(+0.11%)
Oct 07, 2022 7.803 7.812 7.527 7.578 42,849 -0.29(-3.73%)
Oct 06, 2022 7.979 8.029 7.862 7.871 18,454 -0.07(-0.93%)
Oct 05, 2022 8.046 8.046 7.862 7.946 37,442 -0.17(-2.06%)
Oct 04, 2022 8.046 8.238 8.046 8.113 155,595 -0.16(-1.92%)
Oct 03, 2022 8.255 8.372 8.138 8.272 29,575 +0.06(+0.76%)
Sep 30, 2022 8.230 8.641 7.832 8.209 38,474 +0.01(+0.15%)
Sep 29, 2022 8.288 8.297 8.088 8.196 54,884 -0.17(-2.00%)
Sep 28, 2022 8.238 8.464 8.196 8.364 36,972 +0.10(+1.21%)
Sep 27, 2022 8.431 8.656 8.196 8.263 37,400 -0.15(-1.79%)
Sep 26, 2022 8.999 8.999 8.372 8.414 113,061 -0.79(-8.63%)
Sep 23, 2022 9.418 9.463 9.083 9.208 37,162 -0.31(-3.25%)
Sep 22, 2022 9.953 9.953 9.326 9.518 22,197 -0.45(-4.53%)
Sep 21, 2022 10.21 10.27 9.911 9.970 33,651 -0.16(-1.57%)
Sep 20, 2022 10.27 10.27 10.05 10.13 20,895 -0.13(-1.30%)
Sep 19, 2022 10.33 10.35 10.06 10.26 48,846 +0.15(+1.49%)
Sep 16, 2022 10.13 10.34 9.911 10.11 50,898 -0.02(-0.16%)
Sep 15, 2022 10.30 10.30 10.12 10.13 19,966 -0.27(-2.58%)
Sep 14, 2022 10.33 10.46 10.05 10.40 17,218 +0.08(+0.73%)
Sep 13, 2022 10.28 10.32 10.02 10.32 32,349 -0.14(-1.36%)
Sep 12, 2022 10.40 10.62 10.25 10.46 47,946 +0.18(+1.71%)
Sep 09, 2022 10.16 10.29 10.01 10.29 43,904 +0.31(+3.08%)
Sep 08, 2022 9.997 10.19 9.947 9.980 18,838 +0.02(+0.25%)
Sep 07, 2022 9.831 10.20 9.831 9.956 30,860 +0.03(+0.33%)
Sep 06, 2022 9.931 9.947 9.773 9.922 67,923 +0.31(+3.19%)
Sep 02, 2022 9.607 9.723 9.529 9.615 22,340 +0.14(+1.49%)
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.