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 )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 8.404 8.430 8.361 8.370 26,854 -0.03(-0.41%)
Feb 27, 2023 8.352 8.430 8.344 8.404 25,631 +0.09(+1.04%)
Feb 24, 2023 8.326 8.372 8.301 8.318 16,516 -0.11(-1.33%)
Feb 23, 2023 8.447 8.479 8.326 8.430 23,905 +0.04(+0.51%)
Feb 22, 2023 8.542 8.611 8.378 8.387 58,736 -0.19(-2.21%)
Feb 21, 2023 8.783 8.809 8.559 8.576 32,485 -0.22(-2.45%)
Feb 17, 2023 8.801 8.835 8.749 8.792 36,367 +0.02(+0.20%)
Feb 16, 2023 8.938 8.938 8.753 8.775 49,255 -0.19(-2.12%)
Feb 15, 2023 8.947 8.990 8.917 8.964 19,389 +0.00(+0.00%)
Feb 14, 2023 8.964 8.994 8.895 8.964 42,529 +0.03(+0.39%)
Feb 13, 2023 8.869 8.990 8.835 8.930 18,963 +0.02(+0.19%)
Feb 10, 2023 8.818 8.982 8.780 8.913 14,580 +0.03(+0.29%)
Feb 09, 2023 8.989 9.066 8.841 8.887 29,079 +0.00(+0.00%)
Feb 08, 2023 8.964 8.964 8.818 8.887 53,118 +0.05(+0.58%)
Feb 07, 2023 8.647 8.887 8.639 8.835 37,270 +0.15(+1.67%)
Feb 06, 2023 8.758 8.758 8.664 8.690 36,176 -0.13(-1.45%)
Feb 03, 2023 8.921 8.929 8.790 8.818 24,720 -0.15(-1.62%)
Feb 02, 2023 8.887 8.964 8.861 8.964 81,478 +0.15(+1.65%)
Feb 01, 2023 8.664 8.844 8.557 8.818 26,293 +0.17(+1.98%)
Jan 31, 2023 8.502 8.647 8.442 8.647 28,796 +0.15(+1.71%)
Jan 30, 2023 8.519 8.767 8.221 8.502 35,093 -0.03(-0.30%)
Jan 27, 2023 8.545 8.604 8.503 8.527 31,932 -0.03(-0.30%)
Jan 26, 2023 8.459 8.553 8.352 8.553 54,581 +0.18(+2.15%)
Jan 25, 2023 8.314 8.386 8.125 8.374 27,739 +0.04(+0.51%)
Jan 24, 2023 8.254 8.382 8.228 8.331 56,195 +0.07(+0.83%)
Jan 23, 2023 8.143 8.305 8.117 8.262 50,648 +0.13(+1.58%)
Jan 20, 2023 8.074 8.168 8.052 8.134 39,411 +0.06(+0.74%)
Jan 19, 2023 8.074 8.087 7.980 8.074 36,318 -0.01(-0.11%)
Jan 18, 2023 8.168 8.202 8.031 8.083 44,269 -0.03(-0.42%)
Jan 17, 2023 8.100 8.194 8.049 8.117 114,034 +0.08(+0.96%)
Jan 13, 2023 7.989 8.117 7.929 8.040 35,762 +0.06(+0.75%)
Jan 12, 2023 7.570 8.006 7.527 7.980 57,736 +0.03(+0.43%)
Jan 11, 2023 7.903 7.980 7.895 7.946 26,106 +0.05(+0.65%)
Jan 10, 2023 7.877 7.895 7.824 7.895 11,704 +0.07(+0.87%)
Jan 09, 2023 7.783 7.877 7.745 7.826 22,169 +0.11(+1.44%)
Jan 06, 2023 7.672 7.758 7.595 7.715 23,725 +0.14(+1.81%)
Jan 05, 2023 7.629 7.629 7.535 7.578 14,416 -0.11(-1.45%)
Jan 04, 2023 7.612 7.732 7.612 7.689 30,245 +0.08(+1.01%)
Jan 03, 2023 7.587 7.681 7.499 7.612 32,264 +0.06(+0.79%)
Dec 30, 2022 7.467 7.655 7.450 7.552 122,155 +0.00(+0.00%)
Dec 29, 2022 7.501 7.595 7.484 7.552 22,618 +0.10(+1.32%)
Dec 28, 2022 7.568 7.577 7.441 7.454 48,366 -0.11(-1.40%)
Dec 27, 2022 7.738 7.738 7.560 7.560 36,796 -0.12(-1.55%)
Dec 23, 2022 7.518 7.772 7.518 7.679 64,072 +0.12(+1.57%)
Dec 22, 2022 7.577 7.636 7.480 7.560 46,555 -0.10(-1.27%)
Dec 21, 2022 7.577 7.687 7.577 7.657 35,263 +0.11(+1.40%)
Dec 20, 2022 7.568 7.696 7.518 7.552 52,592 -0.05(-0.67%)
Dec 19, 2022 7.670 7.804 7.589 7.602 44,545 -0.08(-0.99%)
Dec 16, 2022 7.738 7.806 7.628 7.679 34,261 -0.13(-1.63%)
Dec 15, 2022 7.865 7.865 7.717 7.806 48,411 -0.08(-1.07%)
Dec 14, 2022 7.899 7.949 7.810 7.891 21,091 +0.00(+0.00%)
Dec 13, 2022 7.941 8.009 7.803 7.891 54,239 +0.07(+0.87%)
Dec 12, 2022 7.831 7.838 7.772 7.823 48,045 +0.03(+0.33%)
Dec 09, 2022 7.924 7.991 7.789 7.797 51,662 -0.12(-1.50%)
Dec 08, 2022 7.849 8.000 7.832 7.916 26,462 +0.08(+1.07%)
Dec 07, 2022 7.798 7.882 7.782 7.832 31,333 -0.03(-0.32%)
Dec 06, 2022 7.933 7.941 7.832 7.857 17,572 -0.08(-0.95%)
Dec 05, 2022 8.067 8.102 7.933 7.933 49,651 -0.14(-1.77%)
Dec 02, 2022 8.008 8.076 7.958 8.076 24,962 +0.04(+0.52%)
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.