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, 2018 8.619 8.619 8.619 0 -0.05(-0.53%)
Aug 30, 2018 8.682 8.837 8.619 8.665 56,764 -0.08(-0.92%)
Aug 29, 2018 8.739 8.813 8.653 8.745 25,789 +0.04(+0.46%)
Aug 28, 2018 8.682 8.768 8.682 8.705 33,693 -0.02(-0.20%)
Aug 27, 2018 8.665 8.825 8.665 8.722 57,340 -0.04(-0.49%)
Aug 24, 2018 8.676 8.771 8.674 8.765 25,758 +0.05(+0.63%)
Aug 23, 2018 8.722 8.762 8.654 8.710 37,025 -0.01(-0.13%)
Aug 22, 2018 8.699 8.762 8.676 8.722 33,026 +0.02(+0.26%)
Aug 21, 2018 8.728 8.728 8.593 8.699 39,549 -0.03(-0.33%)
Aug 20, 2018 8.515 8.728 8.499 8.728 50,136 +0.17(+1.95%)
Aug 17, 2018 8.504 8.567 8.423 8.561 17,752 -0.01(-0.13%)
Aug 16, 2018 8.458 8.573 8.435 8.573 19,927 +0.13(+1.57%)
Aug 15, 2018 8.463 8.463 8.414 8.440 28,722 -0.06(-0.68%)
Aug 14, 2018 8.532 8.532 8.447 8.498 17,701 -0.03(-0.40%)
Aug 13, 2018 8.532 8.553 8.464 8.532 20,053 +0.00(+0.00%)
Aug 10, 2018 8.653 8.728 8.423 8.532 20,189 +0.01(+0.07%)
Aug 09, 2018 8.669 8.669 8.521 8.527 26,930 -0.11(-1.26%)
Aug 08, 2018 8.624 8.669 8.570 8.635 27,903 +0.08(+0.98%)
Aug 07, 2018 8.618 8.618 8.521 8.551 28,109 -0.07(-0.77%)
Aug 06, 2018 8.601 8.618 8.323 8.618 30,569 +0.07(+0.80%)
Aug 03, 2018 8.384 8.589 8.384 8.549 15,068 +0.21(+2.46%)
Aug 02, 2018 8.190 8.412 8.188 8.344 26,653 +0.10(+1.18%)
Aug 01, 2018 8.264 8.544 8.236 8.247 22,785 -0.02(-0.21%)
Jul 31, 2018 8.264 8.315 8.150 8.264 32,693 -0.02(-0.21%)
Jul 30, 2018 8.344 8.395 8.190 8.281 26,993 +0.01(+0.14%)
Jul 27, 2018 8.384 8.527 8.270 8.270 33,641 -0.10(-1.23%)
Jul 26, 2018 8.492 8.492 8.357 8.373 54,553 -0.02(-0.20%)
Jul 25, 2018 8.447 8.532 8.390 8.390 37,618 -0.06(-0.68%)
Jul 24, 2018 8.721 8.721 8.378 8.447 90,196 -0.22(-2.57%)
Jul 23, 2018 8.424 8.692 8.236 8.669 150,889 +0.33(+3.97%)
Jul 20, 2018 8.333 8.338 8.261 8.338 48,967 +0.06(+0.76%)
Jul 19, 2018 8.241 8.281 8.230 8.275 22,418 +0.05(+0.59%)
Jul 18, 2018 8.218 8.264 8.150 8.227 31,323 +0.03(+0.38%)
Jul 17, 2018 8.099 8.247 8.099 8.196 36,586 +0.10(+1.20%)
Jul 16, 2018 8.201 8.201 8.019 8.099 24,519 -0.05(-0.63%)
Jul 13, 2018 8.081 8.279 8.076 8.150 34,342 +0.11(+1.42%)
Jul 12, 2018 8.024 8.132 8.002 8.036 16,449 +0.07(+0.86%)
Jul 11, 2018 7.967 8.217 7.956 7.967 36,093 +0.00(+0.00%)
Jul 10, 2018 8.081 8.081 7.967 7.967 20,844 -0.11(-1.40%)
Jul 09, 2018 8.171 8.171 8.047 8.081 33,134 -0.02(-0.28%)
Jul 06, 2018 8.052 8.230 8.052 8.103 29,927 +0.05(+0.63%)
Jul 05, 2018 8.018 8.058 7.911 8.052 39,372 +0.09(+1.07%)
Jul 03, 2018 7.967 7.967 7.967 0 +0.03(+0.43%)
Jul 02, 2018 7.905 8.245 7.877 7.933 74,603 -0.08(-1.06%)
Jun 29, 2018 8.018 8.018 7.994 8.018 15,658 +0.00(+0.00%)
Jun 28, 2018 8.024 8.024 7.899 8.018 50,938 -0.01(-0.07%)
Jun 27, 2018 7.933 8.059 7.933 8.024 22,124 +0.06(+0.78%)
Jun 26, 2018 8.013 8.030 7.933 7.962 27,443 -0.03(-0.35%)
Jun 25, 2018 8.200 8.200 7.990 7.990 64,706 -0.24(-2.96%)
Jun 22, 2018 8.160 8.234 8.064 8.234 35,680 +0.14(+1.68%)
Jun 21, 2018 8.103 8.139 8.049 8.098 33,201 +0.04(+0.49%)
Jun 20, 2018 8.069 8.075 7.962 8.058 30,829 +0.06(+0.78%)
Jun 19, 2018 7.973 8.007 7.922 7.996 42,312 +0.06(+0.79%)
Jun 18, 2018 8.007 8.149 7.925 7.933 50,416 -0.10(-1.20%)
Jun 15, 2018 8.030 7.826 8.030 32,904 +0.00(+0.00%)
Jun 14, 2018 7.990 8.030 7.877 8.030 50,927 +0.05(+0.57%)
Jun 13, 2018 7.956 8.052 7.940 7.984 34,249 +0.03(+0.33%)
Jun 12, 2018 7.922 7.973 7.827 7.958 45,854 +0.02(+0.20%)
Jun 11, 2018 7.967 7.979 7.826 7.942 28,782 +0.02(+0.25%)
Jun 08, 2018 7.854 7.968 7.854 7.922 34,686 +0.02(+0.28%)
Jun 07, 2018 7.894 7.911 7.878 7.899 28,714 +0.02(+0.21%)
Jun 06, 2018 7.860 7.905 7.832 7.883 34,590 +0.02(+0.21%)
Jun 05, 2018 7.922 7.933 7.809 7.866 22,828 -0.12(-1.48%)
Jun 04, 2018 7.849 8.090 7.753 7.984 65,681 +0.15(+1.94%)
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.