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 )

10.67 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:25 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 (%)
Aug 29, 2014 5.650 5.678 5.678 5.678 44,343 +0.03(+0.56%)
Aug 28, 2014 5.654 5.682 5.643 5.646 47,167 -0.04(-0.76%)
Aug 27, 2014 5.705 5.705 5.705 5.690 19,559 +0.01(+0.21%)
Aug 26, 2014 5.701 5.701 5.662 5.678 71,347 -0.03(-0.48%)
Aug 25, 2014 5.662 5.705 5.662 5.705 44,422 +0.06(+1.11%)
Aug 22, 2014 5.654 5.662 5.642 5.643 19,467 -0.04(-0.62%)
Aug 21, 2014 5.654 5.682 5.646 5.678 78,060 +0.02(+0.42%)
Aug 20, 2014 5.619 5.639 5.619 5.654 26,025 +0.02(+0.35%)
Aug 19, 2014 5.592 5.653 5.592 5.635 27,704 +0.03(+0.56%)
Aug 18, 2014 5.611 5.643 5.603 5.603 67,777 -0.00(-0.07%)
Aug 15, 2014 5.670 5.670 5.576 5.607 57,310 -0.09(-1.58%)
Aug 14, 2014 5.592 5.697 5.592 5.697 34,751 +0.12(+2.18%)
Aug 13, 2014 5.560 5.592 5.530 5.576 51,426 +0.04(+0.78%)
Aug 12, 2014 5.501 5.548 5.501 5.533 41,318 +0.00(+0.00%)
Aug 11, 2014 5.493 5.533 5.458 5.533 20,742 +0.07(+1.22%)
Aug 08, 2014 5.427 5.490 5.419 5.466 54,433 +0.01(+0.18%)
Aug 07, 2014 5.489 5.516 5.439 5.456 58,887 -0.05(-0.95%)
Aug 06, 2014 5.505 5.509 5.454 5.509 44,303 -0.04(-0.63%)
Aug 05, 2014 5.489 5.544 5.419 5.544 56,411 +0.07(+1.28%)
Aug 04, 2014 5.478 5.493 5.466 5.474 30,981 +0.00(+0.07%)
Aug 01, 2014 5.493 5.536 5.466 5.470 92,097 -0.04(-0.71%)
Jul 31, 2014 5.649 5.668 5.489 5.509 105,532 -0.17(-3.02%)
Jul 30, 2014 5.754 5.754 5.668 5.680 38,761 -0.04(-0.75%)
Jul 29, 2014 5.711 5.723 5.704 5.723 28,727 +0.02(+0.27%)
Jul 28, 2014 5.750 5.750 5.704 5.707 18,029 -0.02(-0.41%)
Jul 25, 2014 5.723 5.736 5.707 5.731 26,397 -0.00(-0.07%)
Jul 24, 2014 5.746 5.746 5.735 5.735 28,273 -0.02(-0.27%)
Jul 23, 2014 5.715 5.750 5.692 5.750 47,961 +0.06(+1.10%)
Jul 22, 2014 5.649 5.692 5.649 5.688 28,109 +0.02(+0.41%)
Jul 21, 2014 5.622 5.672 5.618 5.665 82,536 +0.01(+0.21%)
Jul 18, 2014 5.684 5.699 5.618 5.653 140,766 -0.01(-0.16%)
Jul 17, 2014 5.750 5.750 5.661 5.662 39,957 -0.08(-1.40%)
Jul 16, 2014 5.758 5.789 5.735 5.743 77,713 +0.00(+0.00%)
Jul 15, 2014 5.824 5.824 5.739 5.743 76,101 -0.10(-1.73%)
Jul 14, 2014 5.750 5.844 5.750 5.844 25,457 +0.09(+1.49%)
Jul 11, 2014 5.739 5.774 5.721 5.758 37,123 +0.03(+0.61%)
Jul 10, 2014 5.743 5.743 5.715 5.723 41,277 -0.03(-0.61%)
Jul 09, 2014 5.735 5.766 5.735 5.758 33,884 +0.02(+0.41%)
Jul 08, 2014 5.781 5.785 5.727 5.735 21,004 -0.05(-0.81%)
Jul 07, 2014 5.751 5.785 5.751 5.781 63,760 +0.00(+0.00%)
Jul 03, 2014 5.785 5.781 5.781 5.781 18,864 +0.02(+0.27%)
Jul 02, 2014 5.754 5.785 5.747 5.766 31,632 -0.01(-0.13%)
Jul 01, 2014 5.739 5.778 5.673 5.774 48,640 +0.03(+0.47%)
Jun 30, 2014 5.743 5.774 5.743 5.747 31,893 +0.00(+0.00%)
Jun 27, 2014 5.743 5.781 5.739 5.747 82,466 -0.01(-0.20%)
Jun 26, 2014 5.723 5.781 5.689 5.758 104,049 +0.05(+0.81%)
Jun 25, 2014 5.708 5.712 5.692 5.712 34,707 +0.00(+0.07%)
Jun 24, 2014 5.708 5.723 5.686 5.708 56,972 +0.02(+0.27%)
Jun 23, 2014 5.723 5.727 5.673 5.692 32,518 -0.03(-0.47%)
Jun 20, 2014 5.754 5.754 5.669 5.720 83,076 -0.01(-0.14%)
Jun 19, 2014 5.708 5.727 5.696 5.727 34,552 -0.01(-0.13%)
Jun 18, 2014 5.692 5.735 5.669 5.735 42,113 +0.06(+1.09%)
Jun 17, 2014 5.689 5.689 5.638 5.673 42,513 +0.01(+0.21%)
Jun 16, 2014 5.689 5.689 5.654 5.662 48,917 -0.00(-0.07%)
Jun 13, 2014 5.692 5.692 5.631 5.665 64,941 +0.03(+0.62%)
Jun 12, 2014 5.696 5.696 5.619 5.631 51,571 -0.03(-0.48%)
Jun 11, 2014 5.642 5.694 5.642 5.658 50,408 -0.01(-0.20%)
Jun 10, 2014 5.662 5.696 5.647 5.669 48,080 -0.05(-0.90%)
Jun 06, 2014 5.647 5.723 5.647 5.720 68,458 +0.07(+1.24%)
Jun 05, 2014 5.627 5.650 5.566 5.650 70,222 +0.02(+0.34%)
Jun 04, 2014 5.635 5.643 5.577 5.631 41,862 -0.03(-0.48%)
Jun 03, 2014 5.662 5.681 5.639 5.658 47,362 +0.00(+0.00%)
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.