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 30, 2023 8.569 8.578 8.521 8.531 10,315 +0.01(+0.11%)
Nov 29, 2023 8.464 8.550 8.464 8.521 19,258 +0.05(+0.56%)
Nov 28, 2023 8.521 8.559 8.216 8.473 39,429 -0.02(-0.22%)
Nov 27, 2023 8.502 8.569 8.397 8.492 29,794 -0.04(-0.45%)
Nov 24, 2023 8.607 8.607 8.521 8.531 16,665 -0.07(-0.83%)
Nov 22, 2023 8.607 8.692 8.559 8.602 20,325 -0.02(-0.28%)
Nov 21, 2023 8.626 8.635 8.573 8.626 20,408 -0.02(-0.22%)
Nov 20, 2023 8.673 8.673 8.521 8.645 33,589 +0.10(+1.23%)
Nov 17, 2023 8.540 8.569 8.112 8.540 28,858 +0.04(+0.50%)
Nov 16, 2023 8.369 8.531 8.369 8.497 36,907 +0.08(+0.96%)
Nov 15, 2023 8.473 8.473 8.388 8.416 11,500 -0.03(-0.34%)
Nov 14, 2023 8.293 8.457 8.278 8.445 17,202 +0.29(+3.50%)
Nov 13, 2023 8.169 8.254 8.112 8.159 25,802 -0.01(-0.12%)
Nov 10, 2023 8.056 8.188 8.056 8.169 11,890 +0.10(+1.29%)
Nov 09, 2023 8.093 8.151 8.018 8.065 18,905 -0.03(-0.35%)
Nov 08, 2023 8.112 8.140 8.079 8.093 21,329 -0.03(-0.35%)
Nov 07, 2023 8.084 8.122 8.051 8.122 9,677 +0.06(+0.70%)
Nov 06, 2023 8.103 8.112 8.027 8.065 25,084 +0.01(+0.12%)
Nov 03, 2023 8.046 8.093 8.037 8.056 7,208 +0.12(+1.50%)
Nov 02, 2023 7.678 7.952 7.678 7.937 41,090 +0.25(+3.24%)
Nov 01, 2023 7.725 7.839 7.622 7.688 165,055 +0.00(+0.00%)
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%)
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.