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 )

10.69 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 31, 2015 5.121 5.280 5.121 5.190 41,309 +0.01(+0.25%)
Aug 28, 2015 5.194 5.224 5.109 5.177 34,195 -0.05(-0.90%)
Aug 27, 2015 5.130 5.229 5.130 5.224 56,513 +0.11(+2.18%)
Aug 26, 2015 5.036 5.113 4.984 5.113 100,065 +0.18(+3.65%)
Aug 25, 2015 5.053 5.053 4.911 4.933 219,440 +0.08(+1.68%)
Aug 24, 2015 4.839 5.048 4.659 4.851 157,260 -0.26(-5.11%)
Aug 21, 2015 5.259 5.259 5.087 5.113 101,778 -0.19(-3.63%)
Aug 20, 2015 5.357 5.387 5.301 5.306 76,827 -0.07(-1.28%)
Aug 19, 2015 5.456 5.464 5.374 5.374 65,128 -0.05(-0.95%)
Aug 18, 2015 5.499 5.524 5.426 5.426 51,588 -0.07(-1.33%)
Aug 17, 2015 5.499 5.524 5.473 5.499 90,398 +0.02(+0.31%)
Aug 14, 2015 5.537 5.548 5.443 5.481 55,379 -0.01(-0.23%)
Aug 13, 2015 5.494 5.571 5.494 5.494 39,484 +0.00(+0.00%)
Aug 12, 2015 5.541 5.571 5.494 5.494 38,381 -0.08(-1.46%)
Aug 11, 2015 5.576 5.608 5.550 5.576 29,089 +0.00(+0.08%)
Aug 10, 2015 5.516 5.627 5.516 5.571 44,578 +0.06(+1.08%)
Aug 07, 2015 5.661 5.687 5.490 5.512 45,775 -0.15(-2.64%)
Aug 06, 2015 5.623 5.708 5.547 5.661 181,775 +0.02(+0.30%)
Aug 05, 2015 5.627 5.661 5.602 5.644 31,908 +0.03(+0.53%)
Aug 04, 2015 5.555 5.644 5.555 5.615 34,320 +0.03(+0.61%)
Aug 03, 2015 5.636 5.768 5.581 5.581 47,840 -0.10(-1.72%)
Jul 31, 2015 5.666 5.721 5.619 5.678 50,478 +0.06(+0.98%)
Jul 30, 2015 5.636 5.649 5.581 5.623 54,393 -0.06(-0.97%)
Jul 29, 2015 5.585 5.695 5.547 5.678 47,382 +0.10(+1.75%)
Jul 28, 2015 5.606 5.666 5.530 5.581 93,318 -0.01(-0.23%)
Jul 27, 2015 5.704 5.704 5.568 5.593 79,429 -0.21(-3.59%)
Jul 24, 2015 5.819 5.878 5.712 5.802 50,749 +0.02(+0.29%)
Jul 23, 2015 5.878 5.904 5.785 5.785 77,190 -0.08(-1.31%)
Jul 22, 2015 5.861 5.925 5.823 5.861 80,179 -0.06(-0.93%)
Jul 21, 2015 5.823 5.921 5.792 5.917 62,558 +0.06(+1.07%)
Jul 20, 2015 5.849 5.921 5.849 5.854 20,543 -0.00(-0.05%)
Jul 17, 2015 5.836 5.857 5.782 5.857 18,399 -0.01(-0.15%)
Jul 16, 2015 5.883 5.883 5.806 5.866 45,287 +0.04(+0.73%)
Jul 15, 2015 5.849 5.849 5.804 5.823 29,944 +0.00(+0.04%)
Jul 14, 2015 5.768 5.832 5.742 5.820 23,009 +0.07(+1.14%)
Jul 13, 2015 5.772 5.832 5.734 5.755 43,101 +0.04(+0.74%)
Jul 10, 2015 5.661 5.772 5.661 5.712 26,735 +0.06(+1.13%)
Jul 09, 2015 5.802 5.802 5.636 5.649 53,530 +0.01(+0.23%)
Jul 08, 2015 5.708 5.708 5.598 5.636 51,698 -0.06(-0.97%)
Jul 07, 2015 5.674 5.704 5.624 5.691 42,539 +0.01(+0.22%)
Jul 06, 2015 5.653 5.784 5.653 5.678 24,370 -0.05(-0.81%)
Jul 02, 2015 5.814 5.725 5.725 5.725 36,476 -0.05(-0.80%)
Jul 01, 2015 5.742 5.830 5.687 5.771 58,989 +0.11(+1.94%)
Jun 30, 2015 5.700 5.700 5.628 5.662 64,780 -0.01(-0.22%)
Jun 29, 2015 5.797 5.822 5.670 5.674 54,122 -0.18(-3.03%)
Jun 26, 2015 5.864 5.890 5.793 5.852 60,417 +0.02(+0.36%)
Jun 25, 2015 5.890 5.894 5.826 5.831 34,254 -0.05(-0.79%)
Jun 24, 2015 5.856 5.881 5.755 5.877 62,746 +0.03(+0.43%)
Jun 23, 2015 5.826 5.852 5.822 5.852 31,994 +0.06(+1.00%)
Jun 22, 2015 5.788 5.881 5.784 5.794 63,577 +0.01(+0.17%)
Jun 19, 2015 5.818 5.818 5.746 5.784 62,677 -0.01(-0.22%)
Jun 18, 2015 5.784 5.818 5.775 5.797 49,396 +0.04(+0.73%)
Jun 17, 2015 5.788 5.822 5.750 5.754 44,600 -0.02(-0.37%)
Jun 16, 2015 5.776 5.822 5.760 5.776 47,892 +0.02(+0.37%)
Jun 15, 2015 5.771 5.864 5.750 5.754 70,756 -0.09(-1.59%)
Jun 12, 2015 5.767 5.852 5.738 5.847 37,111 +0.08(+1.47%)
Jun 11, 2015 5.771 5.814 5.742 5.763 42,234 +0.02(+0.37%)
Jun 10, 2015 5.754 5.780 5.733 5.742 51,388 +0.03(+0.45%)
Jun 09, 2015 5.738 5.763 5.704 5.716 27,946 -0.04(-0.74%)
Jun 08, 2015 5.776 5.809 5.725 5.759 31,772 -0.01(-0.15%)
Jun 05, 2015 5.767 5.788 5.767 5.767 20,998 -0.03(-0.58%)
Jun 04, 2015 5.838 5.851 5.780 5.801 75,163 -0.04(-0.65%)
Jun 03, 2015 5.847 5.859 5.813 5.838 30,177 +0.02(+0.36%)
Jun 02, 2015 5.796 5.872 5.782 5.817 54,318 +0.04(+0.65%)
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.