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, 2018 6.106 6.142 6.076 6.088 128,666 -0.02(-0.39%)
Dec 28, 2018 6.160 6.172 5.914 6.112 144,353 +0.04(+0.59%)
Dec 27, 2018 5.946 6.113 5.910 6.076 92,520 +0.05(+0.79%)
Dec 26, 2018 5.803 6.029 5.756 6.029 134,748 +0.24(+4.10%)
Dec 24, 2018 5.785 5.910 5.732 5.791 74,489 -0.10(-1.71%)
Dec 21, 2018 6.141 6.141 5.845 5.892 118,475 -0.13(-2.17%)
Dec 20, 2018 6.112 6.121 5.874 6.023 121,606 -0.08(-1.26%)
Dec 19, 2018 6.135 6.147 6.005 6.100 159,117 -0.01(-0.10%)
Dec 18, 2018 6.130 6.153 6.046 6.106 78,751 +0.05(+0.78%)
Dec 17, 2018 6.325 6.367 6.041 6.058 134,279 -0.31(-4.89%)
Dec 14, 2018 6.521 6.521 6.266 6.370 76,848 -0.18(-2.67%)
Dec 13, 2018 6.634 6.640 6.533 6.545 82,585 -0.05(-0.81%)
Dec 12, 2018 6.681 6.722 6.598 6.598 94,248 -0.02(-0.27%)
Dec 11, 2018 6.728 6.734 6.568 6.616 53,669 -0.06(-0.97%)
Dec 10, 2018 6.745 6.745 6.545 6.681 91,335 -0.02(-0.35%)
Dec 07, 2018 6.728 6.751 6.598 6.704 38,599 -0.01(-0.09%)
Dec 06, 2018 6.622 6.757 6.587 6.710 89,312 -0.08(-1.21%)
Dec 04, 2018 6.881 6.986 6.763 6.792 73,799 -0.16(-2.28%)
Dec 03, 2018 6.934 6.969 6.892 6.951 46,906 +0.12(+1.72%)
Nov 30, 2018 6.822 6.863 6.798 6.834 25,336 +0.05(+0.69%)
Nov 29, 2018 6.704 6.881 6.704 6.786 59,807 +0.04(+0.61%)
Nov 28, 2018 6.592 6.745 6.575 6.745 60,533 +0.21(+3.24%)
Nov 27, 2018 6.581 6.622 6.534 6.534 81,291 -0.11(-1.59%)
Nov 26, 2018 6.669 6.745 6.604 6.639 34,166 -0.00(-0.00%)
Nov 23, 2018 6.616 6.645 6.581 6.639 10,882 +0.01(+0.18%)
Nov 21, 2018 6.628 6.628 6.628 0 +0.06(+0.90%)
Nov 20, 2018 6.675 6.687 6.515 6.569 76,007 -0.16(-2.36%)
Nov 19, 2018 6.828 6.892 6.692 6.728 59,775 -0.16(-2.39%)
Nov 16, 2018 6.892 6.939 6.851 6.892 48,972 -0.01(-0.13%)
Nov 15, 2018 6.839 6.934 6.834 6.901 40,082 +0.02(+0.30%)
Nov 14, 2018 7.075 7.081 6.863 6.881 64,045 -0.11(-1.60%)
Nov 13, 2018 7.092 7.092 6.981 6.992 37,292 -0.28(-3.80%)
Nov 12, 2018 7.081 7.269 6.940 7.269 37,924 +0.20(+2.83%)
Nov 09, 2018 7.186 7.192 6.969 7.069 74,139 -0.09(-1.31%)
Nov 08, 2018 7.145 7.169 7.136 7.163 73,724 +0.02(+0.33%)
Nov 07, 2018 7.000 7.140 7.000 7.140 46,568 +0.19(+2.68%)
Nov 06, 2018 6.912 6.962 6.890 6.953 49,379 +0.06(+0.90%)
Nov 05, 2018 6.830 6.918 6.790 6.891 34,145 +0.04(+0.54%)
Nov 02, 2018 6.836 6.877 6.749 6.854 100,463 +0.05(+0.68%)
Nov 01, 2018 6.725 6.819 6.725 6.807 33,009 +0.10(+1.48%)
Oct 31, 2018 6.638 6.807 6.603 6.708 108,514 +0.06(+0.97%)
Oct 30, 2018 6.644 6.681 6.528 6.644 59,679 +0.01(+0.09%)
Oct 29, 2018 6.772 6.860 6.626 6.638 65,538 -0.11(-1.56%)
Oct 26, 2018 6.813 6.860 6.720 6.743 49,546 -0.16(-2.28%)
Oct 25, 2018 6.830 6.941 6.819 6.900 56,117 +0.06(+0.94%)
Oct 24, 2018 7.087 7.087 6.603 6.836 57,795 -0.25(-3.54%)
Oct 23, 2018 7.134 7.134 6.988 7.087 53,583 -0.06(-0.82%)
Oct 22, 2018 7.250 7.250 7.093 7.145 47,317 -0.06(-0.81%)
Oct 19, 2018 7.221 7.256 7.169 7.204 47,145 +0.05(+0.65%)
Oct 18, 2018 7.163 7.221 7.073 7.157 29,623 -0.03(-0.49%)
Oct 17, 2018 7.268 7.279 7.157 7.192 98,871 -0.02(-0.32%)
Oct 16, 2018 7.052 7.250 7.046 7.215 104,562 +0.23(+3.34%)
Oct 15, 2018 7.046 7.070 6.848 6.982 102,315 +0.00(+0.00%)
Oct 12, 2018 7.064 7.157 6.813 6.982 138,352 -0.05(-0.66%)
Oct 11, 2018 7.122 7.194 6.953 7.029 92,076 -0.12(-1.70%)
Oct 10, 2018 7.377 7.377 7.134 7.150 92,427 -0.23(-3.07%)
Oct 09, 2018 7.354 7.493 7.157 7.377 86,201 -0.04(-0.55%)
Oct 08, 2018 7.510 7.698 7.325 7.417 97,102 -0.17(-2.21%)
Oct 05, 2018 7.660 7.712 7.377 7.585 109,061 -0.08(-1.06%)
Oct 04, 2018 7.811 7.985 7.603 7.666 78,527 -0.22(-2.81%)
Oct 03, 2018 8.117 8.188 7.871 7.887 156,518 -0.23(-2.83%)
Oct 02, 2018 8.250 8.250 7.941 8.117 74,690 -0.15(-1.82%)
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.