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 (%)
Apr 30, 2014 5.654 5.654 5.624 5.650 58,798 +0.02(+0.35%)
Apr 29, 2014 5.639 5.654 5.625 5.631 28,220 -0.02(-0.41%)
Apr 28, 2014 5.677 5.677 5.620 5.654 33,663 +0.01(+0.11%)
Apr 25, 2014 5.624 5.648 5.601 5.648 86,379 +0.02(+0.43%)
Apr 24, 2014 5.662 5.662 5.574 5.624 124,726 -0.04(-0.74%)
Apr 23, 2014 5.647 5.673 5.628 5.666 68,235 +0.02(+0.27%)
Apr 22, 2014 5.650 5.685 5.638 5.650 51,718 +0.00(+0.00%)
Apr 21, 2014 5.585 5.662 5.582 5.650 99,735 +0.02(+0.34%)
Apr 17, 2014 5.631 5.631 5.631 5.631 37,718 +0.00(+0.00%)
Apr 16, 2014 5.612 5.662 5.574 5.631 79,954 +0.05(+0.96%)
Apr 15, 2014 5.566 5.585 5.521 5.578 42,472 +0.05(+0.83%)
Apr 14, 2014 5.536 5.543 5.479 5.532 46,102 +0.00(+0.07%)
Apr 11, 2014 5.555 5.585 5.521 5.528 55,665 -0.02(-0.34%)
Apr 10, 2014 5.536 5.593 5.521 5.547 48,187 +0.02(+0.28%)
Apr 09, 2014 5.559 5.559 5.509 5.532 56,969 -0.04(-0.75%)
Apr 08, 2014 5.532 5.574 5.459 5.574 60,741 +0.06(+1.18%)
Apr 07, 2014 5.547 5.547 5.502 5.509 50,549 -0.07(-1.22%)
Apr 04, 2014 5.596 5.611 5.543 5.577 45,614 -0.02(-0.34%)
Apr 03, 2014 5.661 5.661 5.581 5.596 43,077 -0.05(-0.87%)
Apr 02, 2014 5.646 5.653 5.619 5.646 80,350 +0.03(+0.47%)
Apr 01, 2014 5.630 5.634 5.593 5.619 42,502 -0.03(-0.54%)
Mar 31, 2014 5.623 5.649 5.574 5.649 64,918 +0.07(+1.22%)
Mar 28, 2014 5.581 5.589 5.558 5.581 63,979 +0.01(+0.23%)
Mar 27, 2014 5.539 5.581 5.536 5.568 56,336 +0.05(+0.86%)
Mar 26, 2014 5.577 5.577 5.509 5.520 36,623 -0.04(-0.75%)
Mar 25, 2014 5.555 5.585 5.520 5.562 30,576 +0.03(+0.48%)
Mar 24, 2014 5.585 5.585 5.517 5.536 38,140 -0.04(-0.68%)
Mar 21, 2014 5.555 5.611 5.550 5.574 58,533 +0.02(+0.34%)
Mar 20, 2014 5.551 5.555 5.528 5.555 41,758 +0.02(+0.34%)
Mar 19, 2014 5.566 5.566 5.536 5.536 43,547 -0.03(-0.54%)
Mar 18, 2014 5.486 5.589 5.466 5.566 93,706 +0.07(+1.24%)
Mar 17, 2014 5.555 5.555 5.498 5.498 51,928 -0.05(-0.96%)
Mar 14, 2014 5.581 5.581 5.551 5.551 27,342 -0.01(-0.20%)
Mar 13, 2014 5.611 5.649 5.558 5.562 54,962 -0.02(-0.27%)
Mar 12, 2014 5.551 5.611 5.551 5.577 33,234 +0.02(+0.27%)
Mar 11, 2014 5.661 5.661 5.543 5.562 36,665 -0.07(-1.21%)
Mar 10, 2014 5.608 5.695 5.600 5.630 23,323 +0.00(+0.00%)
Mar 07, 2014 5.672 5.672 5.595 5.630 70,074 -0.02(-0.27%)
Mar 06, 2014 5.642 5.676 5.631 5.646 86,338 -0.00(-0.07%)
Mar 05, 2014 5.604 5.664 5.604 5.649 74,374 +0.02(+0.40%)
Mar 04, 2014 5.623 5.695 5.600 5.627 77,063 +0.02(+0.34%)
Mar 03, 2014 5.649 5.664 5.585 5.608 43,393 -0.07(-1.26%)
Feb 28, 2014 5.664 5.691 5.631 5.679 60,896 +0.02(+0.27%)
Feb 27, 2014 5.653 5.679 5.615 5.664 58,774 -0.02(-0.33%)
Feb 26, 2014 5.664 5.687 5.634 5.683 64,077 -0.00(-0.07%)
Feb 25, 2014 5.600 5.702 5.566 5.687 107,760 +0.06(+1.14%)
Feb 24, 2014 5.601 5.649 5.593 5.623 99,624 +0.02(+0.34%)
Feb 21, 2014 5.551 5.612 5.525 5.604 44,670 +0.05(+0.95%)
Feb 20, 2014 5.536 5.582 5.506 5.551 53,703 +0.02(+0.34%)
Feb 19, 2014 5.521 5.544 5.514 5.533 35,499 +0.00(+0.07%)
Feb 18, 2014 5.540 5.551 5.446 5.529 60,564 +0.02(+0.27%)
Feb 14, 2014 5.461 5.514 5.514 5.514 86,293 +0.07(+1.31%)
Feb 13, 2014 5.412 5.465 5.357 5.442 44,089 -0.01(-0.14%)
Feb 12, 2014 5.423 5.491 5.423 5.450 80,074 +0.03(+0.49%)
Feb 11, 2014 5.378 5.431 5.329 5.423 80,345 +0.07(+1.27%)
Feb 10, 2014 5.329 5.367 5.329 5.356 42,716 +0.02(+0.42%)
Feb 07, 2014 5.280 5.337 5.280 5.333 47,503 +0.07(+1.29%)
Feb 06, 2014 5.220 5.288 5.187 5.265 85,402 +0.05(+1.00%)
Feb 05, 2014 5.194 5.217 5.160 5.213 99,438 +0.03(+0.65%)
Feb 04, 2014 5.187 5.187 5.153 5.179 41,770 +0.01(+0.29%)
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.