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 )

10.66 -0.04 (-0.37%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 7, 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 (%)
Mar 28, 2013 5.278 5.314 5.274 5.289 68,575 -0.00(-0.07%)
Mar 27, 2013 5.264 5.292 5.236 5.292 64,381 +0.03(+0.62%)
Mar 26, 2013 5.300 5.347 5.228 5.260 75,639 -0.00(-0.07%)
Mar 25, 2013 5.339 5.339 5.195 5.264 99,355 -0.03(-0.61%)
Mar 22, 2013 5.253 5.318 5.253 5.296 45,578 +0.03(+0.62%)
Mar 21, 2013 5.311 5.350 5.188 5.264 45,306 -0.08(-1.48%)
Mar 20, 2013 5.311 5.415 5.233 5.343 44,457 +0.08(+1.51%)
Mar 19, 2013 5.339 5.368 5.231 5.264 70,225 -0.06(-1.22%)
Mar 18, 2013 5.383 5.404 5.303 5.329 88,060 +0.00(+0.00%)
Mar 15, 2013 5.667 5.667 5.307 5.329 96,154 -0.03(-0.61%)
Mar 14, 2013 5.357 5.552 5.321 5.361 107,116 +0.00(+0.07%)
Mar 13, 2013 5.393 5.393 5.292 5.357 90,826 -0.03(-0.54%)
Mar 12, 2013 5.372 5.390 5.311 5.386 99,516 +0.03(+0.54%)
Mar 11, 2013 5.336 5.357 5.285 5.357 102,018 +0.04(+0.68%)
Mar 08, 2013 5.307 5.357 5.292 5.321 45,481 +0.01(+0.14%)
Mar 07, 2013 5.314 5.325 5.285 5.314 72,256 +0.02(+0.34%)
Mar 06, 2013 5.332 5.350 5.285 5.296 114,441 +0.00(+0.00%)
Mar 05, 2013 5.264 5.302 5.264 5.296 129,009 +0.06(+1.24%)
Mar 04, 2013 5.246 5.246 5.192 5.231 138,348 +0.02(+0.35%)
Mar 01, 2013 5.224 5.328 5.188 5.213 245,284 +0.00(+0.00%)
Feb 28, 2013 5.213 5.213 5.192 5.213 63,918 +0.01(+0.14%)
Feb 27, 2013 5.163 5.206 5.153 5.206 57,552 +0.04(+0.77%)
Feb 26, 2013 5.184 5.184 5.134 5.166 131,938 -0.01(-0.28%)
Feb 22, 2013 5.170 5.181 5.141 5.181 82,699 +0.03(+0.63%)
Feb 21, 2013 5.170 5.170 5.102 5.148 96,567 -0.04(-0.70%)
Feb 20, 2013 5.199 5.206 5.170 5.184 73,451 -0.02(-0.35%)
Feb 19, 2013 5.188 5.204 5.181 5.202 123,842 +0.04(+0.70%)
Feb 15, 2013 5.184 5.188 5.137 5.166 173,464 +0.04(+0.70%)
Feb 14, 2013 5.159 5.163 5.087 5.130 74,511 -0.03(-0.49%)
Feb 13, 2013 5.188 5.195 5.155 5.155 86,801 -0.04(-0.69%)
Feb 12, 2013 5.188 5.192 5.148 5.192 145,480 -0.01(-0.14%)
Feb 11, 2013 5.195 5.202 5.170 5.199 62,345 -0.03(-0.48%)
Feb 08, 2013 5.210 5.224 5.184 5.224 74,610 -0.02(-0.34%)
Feb 07, 2013 5.228 5.242 5.191 5.242 32,311 +0.00(+0.07%)
Feb 06, 2013 5.206 5.238 5.206 5.238 115,728 +0.06(+1.25%)
Feb 04, 2013 5.170 5.181 5.127 5.174 50,213 -0.00(-0.07%)
Feb 01, 2013 5.181 5.192 5.166 5.177 55,119 +0.02(+0.42%)
Jan 31, 2013 5.199 5.199 5.145 5.155 76,646 -0.03(-0.49%)
Jan 30, 2013 5.174 5.184 5.152 5.181 64,545 +0.00(+0.00%)
Jan 29, 2013 5.199 5.199 5.137 5.181 103,735 -0.03(-0.55%)
Jan 28, 2013 5.206 5.210 5.187 5.210 110,677 +0.03(+0.56%)
Jan 25, 2013 5.202 5.202 5.170 5.181 72,832 +0.01(+0.14%)
Jan 24, 2013 5.163 5.184 5.145 5.174 97,341 +0.03(+0.63%)
Jan 23, 2013 5.141 5.202 5.094 5.141 132,454 -0.03(-0.49%)
Jan 22, 2013 5.137 5.166 5.105 5.166 138,931 +0.02(+0.42%)
Jan 18, 2013 5.119 5.148 5.119 5.145 110,786 +0.01(+0.14%)
Jan 17, 2013 5.155 5.155 5.119 5.137 96,176 -0.02(-0.42%)
Jan 16, 2013 5.105 5.159 5.083 5.159 63,721 +0.03(+0.63%)
Jan 15, 2013 5.130 5.130 5.101 5.127 89,112 -0.03(-0.63%)
Jan 14, 2013 5.112 5.159 5.073 5.159 51,050 +0.04(+0.85%)
Jan 11, 2013 5.112 5.116 5.047 5.116 69,338 -0.00(-0.07%)
Jan 10, 2013 5.047 5.119 5.017 5.119 91,930 +0.08(+1.50%)
Jan 09, 2013 5.015 5.044 4.999 5.044 55,289 +0.01(+0.21%)
Jan 08, 2013 5.022 5.033 4.982 5.033 64,023 +0.03(+0.58%)
Jan 07, 2013 5.011 5.033 4.993 5.004 106,320 -0.04(-0.79%)
Jan 04, 2013 5.029 5.087 4.986 5.044 91,086 +0.04(+0.87%)
Jan 03, 2013 4.979 5.003 4.975 5.000 84,255 +0.04(+0.89%)
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.