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 (%)
Dec 31, 2012 4.900 4.932 4.806 4.932 122,202 +0.02(+0.43%)
Dec 28, 2012 4.986 4.986 4.860 4.910 170,102 -0.03(-0.51%)
Dec 27, 2012 4.936 4.954 4.890 4.936 77,165 -0.03(-0.51%)
Dec 26, 2012 4.982 5.008 4.903 4.961 59,657 +0.01(+0.15%)
Dec 24, 2012 4.925 4.954 4.921 4.954 72,733 -0.01(-0.15%)
Dec 21, 2012 4.946 4.964 4.907 4.961 92,174 -0.03(-0.51%)
Dec 20, 2012 4.957 4.986 4.925 4.986 60,520 +0.04(+0.80%)
Dec 19, 2012 4.918 4.972 4.918 4.946 97,338 +0.03(+0.51%)
Dec 18, 2012 4.903 4.928 4.872 4.921 65,238 +0.02(+0.37%)
Dec 17, 2012 4.921 4.921 4.889 4.903 105,732 +0.01(+0.29%)
Dec 14, 2012 4.885 4.907 4.849 4.889 111,604 +0.01(+0.15%)
Dec 13, 2012 4.885 4.885 4.849 4.881 75,010 -0.01(-0.17%)
Dec 12, 2012 4.849 4.906 4.849 4.890 58,395 +0.05(+1.00%)
Dec 11, 2012 4.845 4.914 4.806 4.842 201,531 -0.02(-0.37%)
Dec 10, 2012 4.809 4.871 4.809 4.860 96,487 +0.03(+0.67%)
Dec 07, 2012 4.842 4.853 4.813 4.827 85,076 -0.05(-1.11%)
Dec 06, 2012 4.849 4.881 4.845 4.881 52,903 +0.01(+0.15%)
Dec 05, 2012 4.892 4.892 4.849 4.874 76,638 -0.04(-0.73%)
Dec 04, 2012 4.889 4.918 4.867 4.910 80,960 +0.01(+0.22%)
Nov 30, 2012 4.921 4.961 4.878 4.900 81,828 -0.04(-0.88%)
Nov 29, 2012 4.928 4.943 4.910 4.943 75,060 +0.05(+1.03%)
Nov 28, 2012 4.849 4.892 4.824 4.892 75,728 +0.05(+0.97%)
Nov 27, 2012 4.885 4.885 4.809 4.845 60,076 -0.03(-0.59%)
Nov 26, 2012 4.867 4.878 4.817 4.874 42,748 +0.01(+0.15%)
Nov 23, 2012 4.827 4.867 4.827 4.867 32,469 +0.07(+1.50%)
Nov 21, 2012 4.788 4.806 4.766 4.795 29,604 +0.03(+0.61%)
Nov 20, 2012 4.781 4.781 4.721 4.766 80,804 +0.01(+0.23%)
Nov 19, 2012 4.737 4.802 4.716 4.755 73,928 +0.08(+1.62%)
Nov 16, 2012 4.553 4.683 4.532 4.680 182,540 +0.18(+3.92%)
Nov 15, 2012 4.644 4.644 4.409 4.503 299,858 -0.18(-3.92%)
Nov 14, 2012 4.770 4.791 4.687 4.687 102,362 -0.10(-2.11%)
Nov 13, 2012 4.737 4.809 4.734 4.788 45,858 -0.00(-0.08%)
Nov 12, 2012 4.802 4.831 4.791 4.791 62,977 -0.04(-0.75%)
Nov 09, 2012 4.781 4.838 4.781 4.827 73,831 +0.02(+0.37%)
Nov 08, 2012 4.874 4.874 4.795 4.809 60,431 -0.09(-1.77%)
Nov 07, 2012 4.896 4.896 4.856 4.896 100,900 -0.04(-0.88%)
Nov 06, 2012 4.885 4.946 4.885 4.939 58,578 +0.05(+0.96%)
Nov 05, 2012 4.921 4.921 4.878 4.892 60,559 -0.03(-0.59%)
Nov 02, 2012 4.943 4.946 4.908 4.921 44,457 -0.03(-0.51%)
Nov 01, 2012 4.903 4.950 4.903 4.946 112,353 +0.07(+1.48%)
Oct 31, 2012 4.878 4.900 4.845 4.874 111,160 -0.00(-0.07%)
Oct 26, 2012 4.910 4.878 4.878 4.878 88,482 -0.04(-0.81%)
Oct 25, 2012 4.946 4.956 4.885 4.918 61,502 +0.00(+0.00%)
Oct 24, 2012 4.914 4.939 4.853 4.918 52,592 +0.03(+0.66%)
Oct 23, 2012 4.918 4.918 4.856 4.885 92,795 -0.05(-0.95%)
Oct 19, 2012 5.000 5.000 4.914 4.932 44,232 -0.06(-1.23%)
Oct 18, 2012 4.997 5.008 4.968 4.993 59,402 +0.02(+0.36%)
Oct 17, 2012 5.011 5.029 4.975 4.975 135,780 -0.03(-0.58%)
Oct 16, 2012 5.004 5.018 4.979 5.004 123,517 +0.03(+0.65%)
Oct 15, 2012 4.954 4.979 4.942 4.972 87,764 +0.03(+0.66%)
Oct 12, 2012 4.961 4.986 4.919 4.939 43,037 -0.01(-0.29%)
Oct 11, 2012 5.026 5.026 4.918 4.954 60,833 +0.01(+0.22%)
Oct 10, 2012 4.946 4.946 4.918 4.943 90,562 -0.03(-0.65%)
Oct 09, 2012 4.968 4.982 4.939 4.975 61,435 -0.04(-0.86%)
Oct 08, 2012 5.044 5.047 4.990 5.018 88,013 -0.03(-0.64%)
Oct 05, 2012 5.015 5.069 5.015 5.051 101,277 +0.01(+0.29%)
Oct 04, 2012 4.979 5.037 4.969 5.037 90,041 +0.03(+0.58%)
Oct 03, 2012 4.975 5.011 4.975 5.008 125,278 +0.00(+0.07%)
Oct 02, 2012 4.939 5.004 4.939 5.004 138,018 +0.02(+0.43%)
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.