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, 2015 5.104 5.108 5.108 5.108 84,279 -0.02(-0.44%)
Dec 30, 2015 5.158 5.176 5.099 5.131 71,489 -0.04(-0.86%)
Dec 29, 2015 5.113 5.184 5.113 5.176 80,476 +0.08(+1.49%)
Dec 28, 2015 5.099 5.113 5.060 5.099 99,906 +0.04(+0.70%)
Dec 24, 2015 5.077 5.064 5.064 5.064 48,034 -0.04(-0.78%)
Dec 23, 2015 5.073 5.119 5.046 5.104 145,611 +0.06(+1.23%)
Dec 22, 2015 5.020 5.051 4.984 5.042 153,838 +0.04(+0.71%)
Dec 21, 2015 5.029 5.064 4.958 5.006 107,330 +0.00(+0.09%)
Dec 18, 2015 5.006 5.037 5.002 5.002 83,807 -0.04(-0.70%)
Dec 17, 2015 5.042 5.104 5.020 5.037 90,327 -0.02(-0.35%)
Dec 16, 2015 4.962 5.068 4.958 5.055 110,048 +0.11(+2.24%)
Dec 15, 2015 4.873 4.949 4.873 4.944 97,238 +0.09(+1.83%)
Dec 14, 2015 4.856 4.922 4.856 4.856 142,916 -0.06(-1.17%)
Dec 11, 2015 4.962 4.989 4.910 4.913 102,243 -0.05(-1.07%)
Dec 10, 2015 5.015 5.033 4.966 4.966 109,836 -0.07(-1.41%)
Dec 09, 2015 5.055 5.095 4.980 5.037 65,304 -0.01(-0.18%)
Dec 08, 2015 5.037 5.086 5.033 5.046 48,264 -0.00(-0.09%)
Dec 07, 2015 5.051 5.112 5.033 5.051 74,283 +0.02(+0.44%)
Dec 04, 2015 5.051 5.165 5.029 5.029 64,007 -0.04(-0.78%)
Dec 03, 2015 5.121 5.159 5.055 5.068 141,234 -0.06(-1.12%)
Dec 02, 2015 5.121 5.196 5.121 5.125 87,170 -0.02(-0.34%)
Dec 01, 2015 5.134 5.191 5.117 5.143 224,560 +0.00(+0.09%)
Nov 30, 2015 5.139 5.152 5.134 5.139 61,316 -0.01(-0.17%)
Nov 27, 2015 5.156 5.165 5.121 5.147 34,412 -0.01(-0.20%)
Nov 25, 2015 5.165 5.158 5.158 5.158 45,498 -0.00(-0.06%)
Nov 24, 2015 5.130 5.178 5.117 5.161 110,814 -0.02(-0.42%)
Nov 23, 2015 5.200 5.249 5.165 5.183 76,906 -0.04(-0.74%)
Nov 20, 2015 5.183 5.249 5.183 5.221 78,168 +0.03(+0.49%)
Nov 19, 2015 5.200 5.200 5.169 5.196 34,039 +0.02(+0.34%)
Nov 18, 2015 5.081 5.205 5.081 5.178 181,482 +0.07(+1.29%)
Nov 17, 2015 5.103 5.125 5.064 5.112 65,818 +0.03(+0.52%)
Nov 16, 2015 5.042 5.086 5.007 5.086 93,492 +0.04(+0.78%)
Nov 13, 2015 5.103 5.103 5.046 5.046 39,693 -0.06(-1.12%)
Nov 12, 2015 5.121 5.142 5.073 5.103 69,062 -0.05(-1.02%)
Nov 11, 2015 5.139 5.196 5.139 5.156 77,968 -0.01(-0.17%)
Nov 10, 2015 5.165 5.183 5.130 5.165 42,982 -0.03(-0.51%)
Nov 09, 2015 5.235 5.235 5.165 5.191 30,397 -0.04(-0.80%)
Nov 06, 2015 5.218 5.284 5.202 5.233 58,222 -0.03(-0.63%)
Nov 05, 2015 5.270 5.275 5.253 5.266 32,250 +0.00(+0.08%)
Nov 04, 2015 5.279 5.297 5.257 5.262 40,494 +0.00(+0.00%)
Nov 03, 2015 5.253 5.297 5.244 5.262 45,341 +0.00(+0.08%)
Nov 02, 2015 5.196 5.318 5.196 5.257 37,941 +0.04(+0.84%)
Oct 30, 2015 5.188 5.262 5.188 5.214 36,143 +0.00(+0.00%)
Oct 29, 2015 5.231 5.318 5.209 5.214 39,776 -0.02(-0.37%)
Oct 28, 2015 5.209 5.279 5.205 5.233 97,716 +0.02(+0.46%)
Oct 27, 2015 5.205 5.240 5.192 5.209 43,981 -0.01(-0.25%)
Oct 26, 2015 5.244 5.284 5.214 5.223 66,776 -0.02(-0.33%)
Oct 23, 2015 5.266 5.266 5.218 5.240 50,629 +0.02(+0.42%)
Oct 22, 2015 5.205 5.253 5.205 5.218 38,118 +0.04(+0.84%)
Oct 21, 2015 5.201 5.201 5.148 5.175 104,068 -0.02(-0.33%)
Oct 20, 2015 5.201 5.201 5.170 5.192 21,950 -0.02(-0.34%)
Oct 19, 2015 5.131 5.214 5.131 5.209 55,388 +0.04(+0.76%)
Oct 16, 2015 5.175 5.201 5.153 5.170 86,324 +0.03(+0.51%)
Oct 15, 2015 5.114 5.161 5.079 5.144 48,525 +0.07(+1.42%)
Oct 14, 2015 5.070 5.100 5.057 5.072 71,632 -0.05(-0.89%)
Oct 13, 2015 5.083 5.128 5.063 5.118 49,376 +0.01(+0.26%)
Oct 12, 2015 5.096 5.142 5.096 5.105 115,184 -0.02(-0.43%)
Oct 09, 2015 5.052 5.127 5.052 5.127 138,917 +0.06(+1.12%)
Oct 08, 2015 4.996 5.083 4.974 5.070 61,759 +0.06(+1.22%)
Oct 07, 2015 5.000 5.070 5.000 5.009 39,531 +0.00(+0.00%)
Oct 06, 2015 4.992 5.013 4.953 5.009 63,557 +0.03(+0.61%)
Oct 05, 2015 4.935 4.987 4.909 4.979 49,848 +0.11(+2.22%)
Oct 02, 2015 4.763 4.871 4.754 4.871 33,627 +0.05(+1.08%)
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.