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 (%)
Jun 28, 2013 4.755 4.824 4.741 4.817 68,655 +0.06(+1.37%)
Jun 27, 2013 4.730 4.777 4.665 4.752 0 +0.08(+1.70%)
Jun 26, 2013 4.582 4.672 4.582 4.672 0 +0.10(+2.13%)
Jun 25, 2013 4.525 4.579 4.485 4.575 0 +0.10(+2.17%)
Jun 24, 2013 4.676 4.676 4.478 4.478 0 -0.25(-5.34%)
Jun 21, 2013 4.964 4.964 4.730 4.730 116,136 -0.18(-3.67%)
Jun 20, 2013 5.094 5.094 4.853 4.910 0 -0.22(-4.22%)
Jun 19, 2013 5.119 5.170 5.091 5.127 0 -0.01(-0.21%)
Jun 18, 2013 5.130 5.152 5.130 5.137 0 -0.02(-0.42%)
Jun 17, 2013 5.217 5.220 5.152 5.159 0 -0.04(-0.76%)
Jun 14, 2013 5.228 5.234 5.174 5.199 0 -0.01(-0.28%)
Jun 13, 2013 5.174 5.213 5.080 5.213 93,039 +0.04(+0.74%)
Jun 12, 2013 5.242 5.242 5.169 5.175 45,589 -0.05(-1.01%)
Jun 11, 2013 5.202 5.242 5.174 5.228 117,484 +0.03(+0.62%)
Jun 10, 2013 5.195 5.228 5.192 5.195 0 -0.01(-0.28%)
Jun 07, 2013 5.127 5.228 5.127 5.210 0 +0.06(+1.19%)
Jun 06, 2013 5.119 5.154 5.119 5.148 0 +0.03(+0.56%)
Jun 05, 2013 5.145 5.195 5.105 5.119 0 -0.04(-0.77%)
Jun 04, 2013 5.155 5.202 5.083 5.159 0 +0.00(+0.00%)
Jun 03, 2013 5.224 5.224 5.159 5.159 87,389 -0.02(-0.42%)
May 31, 2013 5.264 5.303 5.181 5.181 91,702 -0.08(-1.51%)
May 30, 2013 5.166 5.278 5.163 5.260 0 +0.09(+1.74%)
May 29, 2013 5.206 5.238 5.134 5.170 116,511 -0.04(-0.76%)
May 28, 2013 5.238 5.271 5.206 5.210 48,199 -0.00(-0.07%)
May 24, 2013 5.231 5.253 5.206 5.213 0 -0.04(-0.69%)
May 23, 2013 5.213 5.274 5.199 5.249 0 +0.04(+0.83%)
May 22, 2013 5.274 5.292 5.206 5.206 0 -0.04(-0.69%)
May 21, 2013 5.267 5.300 5.239 5.242 0 -0.01(-0.14%)
May 20, 2013 5.260 5.307 5.231 5.249 0 -0.03(-0.55%)
May 17, 2013 5.300 5.318 5.278 5.278 0 -0.02(-0.34%)
May 16, 2013 5.292 5.307 5.274 5.296 73,099 +0.01(+0.20%)
May 15, 2013 5.314 5.314 5.231 5.285 0 +0.06(+1.17%)
May 13, 2013 5.213 5.224 5.163 5.224 0 +0.03(+0.49%)
May 10, 2013 5.224 5.228 5.163 5.199 0 +0.01(+0.14%)
May 09, 2013 5.188 5.235 5.163 5.192 0 -0.02(-0.35%)
May 08, 2013 5.238 5.242 5.196 5.210 0 -0.04(-0.82%)
May 07, 2013 5.249 5.296 5.220 5.253 0 -0.03(-0.55%)
May 06, 2013 5.285 5.318 5.235 5.282 0 -0.03(-0.54%)
May 03, 2013 5.307 5.314 5.177 5.311 0 +0.06(+1.24%)
May 02, 2013 5.318 5.332 5.206 5.246 0 -0.05(-0.95%)
May 01, 2013 5.235 5.318 5.184 5.296 0 +0.10(+2.01%)
Apr 30, 2013 5.170 5.192 5.166 5.192 0 +0.05(+1.05%)
Apr 29, 2013 5.246 5.246 5.137 5.137 67,548 -0.06(-1.18%)
Apr 26, 2013 5.228 5.228 5.155 5.199 61,194 -0.06(-1.10%)
Apr 25, 2013 5.260 5.271 5.130 5.256 86,596 +0.06(+1.11%)
Apr 24, 2013 5.264 5.271 5.174 5.199 0 -0.06(-1.10%)
Apr 23, 2013 5.271 5.271 5.202 5.256 63,077 +0.04(+0.69%)
Apr 22, 2013 5.192 5.242 5.174 5.220 59,388 +0.07(+1.33%)
Apr 19, 2013 5.148 5.206 5.137 5.152 23,108 +0.03(+0.49%)
Apr 18, 2013 5.137 5.213 5.073 5.127 112,189 +0.00(+0.00%)
Apr 17, 2013 5.116 5.137 5.073 5.127 30,638 -0.01(-0.21%)
Apr 16, 2013 5.109 5.145 5.029 5.137 40,100 +0.04(+0.85%)
Apr 15, 2013 5.238 5.238 5.011 5.094 134,604 -0.11(-2.15%)
Apr 12, 2013 5.192 5.213 5.091 5.206 81,661 +0.00(+0.07%)
Apr 11, 2013 5.206 5.256 5.199 5.202 69,304 -0.01(-0.14%)
Apr 10, 2013 5.256 5.264 5.210 5.210 101,288 -0.05(-1.03%)
Apr 09, 2013 5.282 5.282 5.246 5.264 54,271 +0.02(+0.34%)
Apr 08, 2013 5.256 5.301 5.181 5.246 117,953 -0.01(-0.27%)
Apr 05, 2013 5.228 5.325 5.228 5.260 64,922 -0.03(-0.55%)
Apr 04, 2013 5.260 5.336 5.260 5.289 76,635 +0.03(+0.55%)
Apr 03, 2013 5.314 5.332 5.242 5.260 77,670 -0.05(-1.02%)
Apr 02, 2013 5.303 5.318 5.289 5.314 44,951 -0.00(-0.06%)
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.