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 30, 2015 5.699 5.699 5.627 5.661 64,785 -0.01(-0.22%)
Jun 29, 2015 5.796 5.822 5.670 5.674 54,126 -0.18(-3.03%)
Jun 26, 2015 5.864 5.889 5.793 5.851 60,422 +0.02(+0.36%)
Jun 25, 2015 5.889 5.893 5.826 5.830 34,257 -0.05(-0.79%)
Jun 24, 2015 5.855 5.881 5.754 5.876 62,750 +0.03(+0.43%)
Jun 23, 2015 5.826 5.851 5.822 5.851 31,997 +0.06(+1.00%)
Jun 22, 2015 5.788 5.881 5.784 5.793 63,582 +0.01(+0.17%)
Jun 19, 2015 5.817 5.817 5.746 5.784 62,682 -0.01(-0.22%)
Jun 18, 2015 5.784 5.817 5.774 5.796 49,400 +0.04(+0.73%)
Jun 17, 2015 5.788 5.822 5.750 5.754 44,603 -0.02(-0.37%)
Jun 16, 2015 5.775 5.822 5.759 5.775 47,896 +0.02(+0.37%)
Jun 15, 2015 5.771 5.864 5.750 5.754 70,762 -0.09(-1.59%)
Jun 12, 2015 5.767 5.851 5.737 5.847 37,113 +0.08(+1.47%)
Jun 11, 2015 5.771 5.813 5.741 5.763 42,237 +0.02(+0.37%)
Jun 10, 2015 5.754 5.779 5.733 5.741 51,392 +0.03(+0.45%)
Jun 09, 2015 5.737 5.763 5.703 5.716 27,949 -0.04(-0.74%)
Jun 08, 2015 5.775 5.809 5.724 5.758 31,774 -0.01(-0.15%)
Jun 05, 2015 5.767 5.788 5.767 5.767 21,000 -0.03(-0.58%)
Jun 04, 2015 5.838 5.851 5.779 5.800 75,169 -0.04(-0.65%)
Jun 03, 2015 5.846 5.859 5.813 5.838 30,179 +0.02(+0.36%)
Jun 02, 2015 5.796 5.871 5.781 5.817 54,322 +0.04(+0.65%)
Jun 01, 2015 5.825 5.880 5.767 5.779 65,329 -0.00(-0.07%)
May 29, 2015 5.788 5.804 5.783 5.783 34,054 -0.04(-0.65%)
May 28, 2015 5.813 5.830 5.775 5.821 38,764 +0.03(+0.43%)
May 27, 2015 5.754 5.825 5.750 5.796 47,512 +0.04(+0.73%)
May 26, 2015 5.821 5.821 5.729 5.754 36,719 -0.05(-0.94%)
May 22, 2015 5.871 5.809 5.809 5.809 43,427 -0.06(-1.07%)
May 21, 2015 5.842 5.876 5.842 5.871 25,664 +0.05(+0.94%)
May 20, 2015 5.846 5.867 5.817 5.817 29,695 -0.05(-0.79%)
May 19, 2015 5.851 5.863 5.825 5.863 41,487 +0.01(+0.14%)
May 18, 2015 5.830 5.867 5.825 5.855 51,656 +0.03(+0.50%)
May 15, 2015 5.855 5.880 5.775 5.825 37,208 +0.01(+0.14%)
May 14, 2015 5.821 5.821 5.767 5.817 39,692 +0.04(+0.65%)
May 13, 2015 5.775 5.804 5.763 5.779 33,052 +0.00(+0.00%)
May 12, 2015 5.771 5.783 5.742 5.779 47,428 +0.02(+0.29%)
May 11, 2015 5.830 5.830 5.754 5.763 35,975 -0.05(-0.87%)
May 08, 2015 5.813 5.838 5.792 5.813 24,173 +0.06(+1.09%)
May 07, 2015 5.762 5.762 5.721 5.750 46,762 +0.01(+0.15%)
May 06, 2015 5.775 5.775 5.717 5.742 46,245 +0.00(+0.07%)
May 05, 2015 5.779 5.796 5.717 5.737 69,963 -0.06(-1.01%)
May 04, 2015 5.812 5.812 5.796 5.796 16,545 -0.00(-0.07%)
May 01, 2015 5.825 5.825 5.783 5.800 23,763 +0.01(+0.22%)
Apr 30, 2015 5.829 5.829 5.784 5.787 28,031 -0.06(-1.07%)
Apr 29, 2015 5.866 5.866 5.812 5.850 51,891 -0.02(-0.28%)
Apr 28, 2015 5.808 5.866 5.800 5.866 60,284 +0.05(+0.86%)
Apr 27, 2015 5.829 5.854 5.796 5.817 30,490 -0.02(-0.36%)
Apr 24, 2015 5.829 5.841 5.792 5.837 33,182 +0.02(+0.36%)
Apr 23, 2015 5.792 5.845 5.787 5.817 47,259 +0.04(+0.65%)
Apr 22, 2015 5.742 5.779 5.700 5.779 69,946 +0.09(+1.54%)
Apr 21, 2015 5.713 5.736 5.692 5.692 76,313 -0.05(-0.80%)
Apr 20, 2015 5.733 5.754 5.717 5.737 44,572 +0.02(+0.29%)
Apr 17, 2015 5.758 5.758 5.704 5.721 54,215 -0.10(-1.79%)
Apr 16, 2015 5.754 5.825 5.729 5.825 75,962 +0.09(+1.60%)
Apr 15, 2015 5.783 5.783 5.721 5.733 73,532 -0.03(-0.50%)
Apr 14, 2015 5.679 5.762 5.679 5.762 67,713 +0.06(+1.09%)
Apr 13, 2015 5.746 5.762 5.683 5.700 46,627 -0.02(-0.44%)
Apr 10, 2015 5.721 5.746 5.704 5.725 58,763 +0.05(+0.88%)
Apr 09, 2015 5.700 5.725 5.654 5.675 75,996 +0.00(+0.07%)
Apr 08, 2015 5.638 5.700 5.600 5.671 210,200 +0.02(+0.29%)
Apr 07, 2015 5.646 5.654 5.601 5.654 128,196 +0.02(+0.44%)
Apr 06, 2015 5.506 5.629 5.506 5.629 61,379 +0.07(+1.34%)
Apr 02, 2015 5.576 5.555 5.555 5.555 46,728 -0.00(-0.07%)
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.