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, 2020 7.722 7.915 7.722 7.825 25,474 +0.12(+1.61%)
Jun 29, 2020 7.646 7.777 7.522 7.701 86,619 -0.06(-0.80%)
Jun 26, 2020 7.819 7.958 7.641 7.763 18,838 -0.14(-1.83%)
Jun 25, 2020 7.701 8.039 7.701 7.908 29,438 +0.18(+2.32%)
Jun 24, 2020 8.115 8.171 7.701 7.729 86,593 -0.41(-5.08%)
Jun 23, 2020 8.191 8.281 8.129 8.143 24,717 +0.03(+0.43%)
Jun 22, 2020 8.088 8.191 8.088 8.108 26,494 +0.03(+0.43%)
Jun 19, 2020 8.136 8.267 8.005 8.074 65,500 +0.06(+0.69%)
Jun 18, 2020 7.908 8.039 7.848 8.019 11,740 +0.03(+0.43%)
Jun 17, 2020 7.998 8.020 7.882 7.984 29,296 +0.12(+1.49%)
Jun 16, 2020 8.074 8.082 7.750 7.867 63,216 +0.01(+0.09%)
Jun 15, 2020 7.494 7.936 7.405 7.860 134,317 +0.22(+2.89%)
Jun 12, 2020 7.812 7.812 7.253 7.639 139,115 -0.06(-0.72%)
Jun 11, 2020 7.681 8.129 7.418 7.694 72,032 -0.43(-5.27%)
Jun 10, 2020 8.095 8.135 7.951 8.122 55,525 +0.01(+0.08%)
Jun 09, 2020 8.040 8.321 7.972 8.115 68,956 +0.10(+1.19%)
Jun 08, 2020 7.937 8.259 7.937 8.020 85,031 +0.15(+1.91%)
Jun 05, 2020 7.903 7.951 7.739 7.869 84,470 +0.21(+2.68%)
Jun 04, 2020 7.691 7.739 7.643 7.664 50,603 -0.06(-0.80%)
Jun 03, 2020 7.664 7.739 7.534 7.725 60,849 +0.24(+3.20%)
Jun 02, 2020 7.486 7.513 7.448 7.486 49,910 +0.00(+0.00%)
Jun 01, 2020 7.438 7.554 7.363 7.486 41,975 +0.06(+0.83%)
May 29, 2020 7.520 7.602 7.390 7.424 48,665 -0.08(-1.00%)
May 28, 2020 7.322 7.657 7.314 7.500 37,452 +0.21(+2.81%)
May 27, 2020 7.281 7.363 7.180 7.294 35,426 +0.12(+1.72%)
May 26, 2020 7.274 7.287 7.157 7.171 50,409 +0.04(+0.58%)
May 22, 2020 7.075 7.130 7.075 7.130 8,037 +0.09(+1.26%)
May 21, 2020 7.014 7.082 6.986 7.041 12,172 -0.02(-0.29%)
May 20, 2020 6.918 7.062 6.877 7.062 40,943 +0.25(+3.61%)
May 19, 2020 6.774 6.843 6.740 6.815 36,009 +0.05(+0.71%)
May 18, 2020 6.870 6.971 6.761 6.767 30,764 +0.11(+1.64%)
May 15, 2020 6.699 6.725 6.569 6.658 17,829 -0.19(-2.80%)
May 14, 2020 6.678 6.849 6.542 6.849 40,350 +0.16(+2.46%)
May 13, 2020 7.048 7.048 6.651 6.685 45,087 -0.36(-5.15%)
May 12, 2020 7.219 7.219 6.870 7.048 31,375 -0.10(-1.34%)
May 11, 2020 6.974 7.232 6.974 7.144 46,114 +0.14(+1.93%)
May 08, 2020 6.825 7.049 6.825 7.008 22,721 +0.20(+2.99%)
May 07, 2020 6.818 6.832 6.663 6.805 38,626 -0.01(-0.10%)
May 06, 2020 6.778 6.812 6.710 6.812 28,726 +0.00(+0.00%)
May 05, 2020 6.588 6.879 6.588 6.812 79,044 +0.30(+4.69%)
May 04, 2020 6.452 6.605 6.385 6.507 29,291 +0.03(+0.42%)
May 01, 2020 6.507 6.730 6.479 6.479 35,705 -0.21(-3.14%)
Apr 30, 2020 6.764 6.825 6.630 6.690 30,088 -0.19(-2.76%)
Apr 29, 2020 6.662 6.995 6.642 6.879 57,457 +0.34(+5.18%)
Apr 28, 2020 6.568 6.652 6.520 6.540 34,395 +0.03(+0.42%)
Apr 27, 2020 6.507 6.524 6.461 6.513 10,873 +0.16(+2.44%)
Apr 24, 2020 6.459 6.459 6.317 6.357 15,049 +0.01(+0.11%)
Apr 23, 2020 6.398 6.517 6.283 6.351 29,209 -0.03(-0.53%)
Apr 22, 2020 6.391 6.522 6.371 6.385 43,526 -0.18(-2.69%)
Apr 21, 2020 6.391 6.561 6.168 6.561 18,346 +0.16(+2.54%)
Apr 20, 2020 6.601 6.601 6.357 6.398 42,327 -0.03(-0.53%)
Apr 17, 2020 6.493 6.662 6.310 6.432 34,524 +0.20(+3.15%)
Apr 16, 2020 6.242 6.290 6.127 6.235 40,022 -0.01(-0.11%)
Apr 15, 2020 6.269 6.588 6.154 6.242 43,051 -0.16(-2.44%)
Apr 14, 2020 6.405 6.439 6.303 6.398 45,415 +0.22(+3.51%)
Apr 13, 2020 6.263 6.371 6.039 6.181 69,227 -0.22(-3.49%)
Apr 09, 2020 6.459 6.796 6.049 6.405 82,305 +0.23(+3.69%)
Apr 08, 2020 5.781 6.197 5.781 6.177 87,777 +0.34(+5.86%)
Apr 07, 2020 6.103 6.103 5.694 5.835 75,603 +0.21(+3.82%)
Apr 06, 2020 5.432 5.634 5.332 5.620 42,197 +0.37(+7.02%)
Apr 03, 2020 5.305 5.446 5.245 5.251 32,206 -0.19(-3.45%)
Apr 02, 2020 5.258 5.533 5.030 5.439 42,578 +0.05(+0.87%)
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.