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 )

10.69 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 31, 2015 5.568 5.609 5.559 5.580 72,630 -0.04(-0.66%)
Mar 30, 2015 5.605 5.643 5.551 5.617 66,454 +0.06(+1.04%)
Mar 27, 2015 5.518 5.588 5.518 5.559 38,767 +0.02(+0.30%)
Mar 26, 2015 5.572 5.592 5.543 5.543 90,031 -0.07(-1.18%)
Mar 25, 2015 5.650 5.650 5.576 5.609 141,801 -0.03(-0.51%)
Mar 24, 2015 5.691 5.691 5.629 5.638 41,242 -0.06(-1.02%)
Mar 23, 2015 5.679 5.700 5.675 5.696 22,299 +0.03(+0.51%)
Mar 20, 2015 5.679 5.700 5.646 5.667 89,252 +0.00(+0.07%)
Mar 19, 2015 5.650 5.663 5.625 5.663 40,104 +0.02(+0.37%)
Mar 18, 2015 5.592 5.684 5.547 5.642 133,804 +0.05(+0.81%)
Mar 17, 2015 5.625 5.625 5.561 5.596 40,293 -0.01(-0.22%)
Mar 16, 2015 5.576 5.634 5.563 5.609 62,054 +0.06(+1.12%)
Mar 13, 2015 5.563 5.563 5.514 5.547 23,858 -0.01(-0.22%)
Mar 12, 2015 5.526 5.575 5.522 5.559 38,242 +0.06(+1.13%)
Mar 11, 2015 5.485 5.522 5.485 5.497 40,729 -0.00(-0.00%)
Mar 10, 2015 5.539 5.596 5.493 5.497 60,791 -0.10(-1.84%)
Mar 09, 2015 5.584 5.617 5.563 5.601 27,601 +0.05(+0.82%)
Mar 06, 2015 5.588 5.658 5.543 5.555 61,040 -0.09(-1.53%)
Mar 05, 2015 5.649 5.662 5.615 5.641 51,988 -0.01(-0.22%)
Mar 04, 2015 5.641 5.654 5.596 5.654 22,564 +0.02(+0.36%)
Mar 03, 2015 5.645 5.662 5.604 5.633 39,834 -0.01(-0.10%)
Mar 02, 2015 5.629 5.641 5.608 5.639 65,748 +0.02(+0.39%)
Feb 27, 2015 5.551 5.637 5.551 5.617 52,354 +0.04(+0.74%)
Feb 26, 2015 5.539 5.596 5.539 5.576 69,233 -0.00(-0.07%)
Feb 25, 2015 5.563 5.584 5.543 5.580 41,168 +0.03(+0.52%)
Feb 24, 2015 5.518 5.563 5.518 5.551 57,813 +0.02(+0.45%)
Feb 23, 2015 5.481 5.526 5.481 5.526 68,038 +0.00(+0.00%)
Feb 20, 2015 5.490 5.531 5.465 5.526 45,866 +0.04(+0.67%)
Feb 19, 2015 5.440 5.494 5.440 5.490 29,475 +0.02(+0.30%)
Feb 18, 2015 5.494 5.494 5.469 5.473 25,772 -0.02(-0.37%)
Feb 17, 2015 5.518 5.518 5.477 5.494 48,727 +0.01(+0.15%)
Feb 13, 2015 5.494 5.485 5.485 5.485 81,956 -0.04(-0.67%)
Feb 12, 2015 5.449 5.522 5.449 5.522 48,449 +0.11(+1.97%)
Feb 11, 2015 5.362 5.432 5.362 5.416 73,121 +0.03(+0.53%)
Feb 10, 2015 5.334 5.387 5.334 5.387 58,635 +0.07(+1.31%)
Feb 09, 2015 5.350 5.395 5.317 5.317 60,677 -0.08(-1.44%)
Feb 06, 2015 5.424 5.432 5.375 5.395 48,993 +0.01(+0.15%)
Feb 05, 2015 5.387 5.424 5.375 5.387 65,275 +0.00(+0.00%)
Feb 04, 2015 5.399 5.424 5.371 5.387 83,703 -0.02(-0.30%)
Feb 03, 2015 5.379 5.416 5.363 5.403 61,962 +0.07(+1.37%)
Feb 02, 2015 5.354 5.354 5.281 5.330 65,631 +0.04(+0.69%)
Jan 30, 2015 5.318 5.348 5.281 5.293 73,656 -0.03(-0.61%)
Jan 29, 2015 5.318 5.342 5.289 5.326 57,007 +0.01(+0.15%)
Jan 28, 2015 5.444 5.444 5.293 5.318 77,003 -0.09(-1.58%)
Jan 27, 2015 5.420 5.420 5.371 5.403 81,122 -0.05(-0.90%)
Jan 26, 2015 5.371 5.489 5.371 5.452 81,697 +0.06(+1.06%)
Jan 23, 2015 5.399 5.440 5.391 5.395 35,381 -0.02(-0.37%)
Jan 22, 2015 5.383 5.416 5.359 5.415 54,033 +0.09(+1.60%)
Jan 21, 2015 5.289 5.342 5.289 5.330 71,264 +0.04(+0.77%)
Jan 20, 2015 5.314 5.314 5.249 5.289 48,083 +0.02(+0.39%)
Jan 16, 2015 5.220 5.269 5.208 5.269 49,523 +0.09(+1.81%)
Jan 15, 2015 5.298 5.350 5.175 5.175 76,612 -0.08(-1.47%)
Jan 14, 2015 5.249 5.302 5.228 5.253 51,162 -0.11(-1.97%)
Jan 13, 2015 5.354 5.383 5.281 5.359 40,901 +0.04(+0.69%)
Jan 12, 2015 5.334 5.334 5.293 5.322 73,172 +0.00(+0.00%)
Jan 09, 2015 5.354 5.375 5.314 5.322 39,328 -0.04(-0.83%)
Jan 08, 2015 5.322 5.428 5.310 5.367 38,979 +0.09(+1.62%)
Jan 07, 2015 5.249 5.293 5.224 5.281 87,837 +0.09(+1.80%)
Jan 06, 2015 5.281 5.292 5.171 5.188 93,325 -0.05(-1.01%)
Jan 05, 2015 5.293 5.293 5.212 5.241 59,824 -0.10(-1.93%)
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.