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 (%)
Sep 30, 2019 7.747 7.817 7.696 7.734 25,579 +0.01(+0.17%)
Sep 27, 2019 7.881 7.881 7.664 7.722 35,386 -0.13(-1.71%)
Sep 26, 2019 7.939 7.980 7.856 7.856 18,673 -0.04(-0.57%)
Sep 25, 2019 8.047 8.117 7.894 7.900 36,593 -0.15(-1.83%)
Sep 24, 2019 8.028 8.091 7.945 8.047 30,309 +0.02(+0.23%)
Sep 23, 2019 7.888 8.181 7.849 8.029 92,484 +0.08(+0.97%)
Sep 20, 2019 7.875 8.054 7.819 7.951 32,567 +0.09(+1.14%)
Sep 19, 2019 7.875 7.875 7.760 7.862 25,498 -0.02(-0.24%)
Sep 18, 2019 7.881 7.920 7.850 7.881 28,528 -0.01(-0.08%)
Sep 17, 2019 7.894 7.945 7.773 7.888 35,965 +0.01(+0.16%)
Sep 16, 2019 7.849 7.939 7.832 7.875 34,341 -0.04(-0.56%)
Sep 13, 2019 7.945 7.945 7.811 7.920 24,112 -0.03(-0.32%)
Sep 12, 2019 7.856 7.945 7.660 7.945 38,633 +0.08(+1.05%)
Sep 11, 2019 7.768 8.046 7.749 7.863 55,510 +0.09(+1.14%)
Sep 10, 2019 7.768 7.799 7.679 7.774 37,883 +0.01(+0.08%)
Sep 09, 2019 7.831 7.850 7.730 7.768 30,206 -0.01(-0.08%)
Sep 06, 2019 7.755 7.869 7.698 7.774 17,835 +0.08(+0.99%)
Sep 05, 2019 7.628 7.749 7.603 7.698 33,089 +0.10(+1.25%)
Sep 04, 2019 7.521 7.660 7.521 7.603 44,525 +0.06(+0.76%)
Sep 03, 2019 7.451 7.590 7.432 7.546 33,160 +0.03(+0.34%)
Aug 30, 2019 7.514 7.635 7.514 7.521 37,091 -0.01(-0.17%)
Aug 29, 2019 7.470 7.571 7.470 7.533 75,370 +0.13(+1.80%)
Aug 28, 2019 7.330 7.514 6.969 7.400 68,345 +0.00(+0.00%)
Aug 27, 2019 7.476 7.622 7.356 7.400 56,288 -0.08(-1.02%)
Aug 26, 2019 7.559 7.704 7.476 7.476 31,522 -0.06(-0.84%)
Aug 23, 2019 7.698 7.755 7.513 7.540 58,240 -0.19(-2.46%)
Aug 22, 2019 7.812 7.853 7.698 7.730 26,836 -0.10(-1.21%)
Aug 21, 2019 7.787 7.874 7.673 7.825 20,611 +0.00(+0.00%)
Aug 20, 2019 7.825 7.929 7.730 7.825 37,711 +0.08(+0.98%)
Aug 19, 2019 7.666 7.983 7.483 7.749 34,597 +0.10(+1.24%)
Aug 16, 2019 7.660 7.761 7.584 7.654 18,466 +0.08(+1.00%)
Aug 15, 2019 7.609 7.609 7.521 7.578 74,134 -0.04(-0.50%)
Aug 14, 2019 7.818 7.818 7.603 7.616 34,592 -0.30(-3.76%)
Aug 13, 2019 7.761 7.913 7.730 7.913 21,825 +0.15(+1.96%)
Aug 12, 2019 7.882 7.945 7.698 7.761 35,983 -0.16(-2.00%)
Aug 09, 2019 8.141 8.160 7.920 7.920 33,460 -0.19(-2.34%)
Aug 08, 2019 8.122 8.122 8.053 8.110 24,192 -0.03(-0.39%)
Aug 07, 2019 8.015 8.141 7.858 8.141 58,985 +0.06(+0.78%)
Aug 06, 2019 7.953 8.078 7.921 8.078 26,219 +0.19(+2.39%)
Aug 05, 2019 8.028 8.086 7.858 7.890 73,411 -0.19(-2.33%)
Aug 02, 2019 8.034 8.236 8.034 8.078 34,835 +0.01(+0.08%)
Aug 01, 2019 8.191 8.217 8.047 8.072 47,125 -0.11(-1.31%)
Jul 31, 2019 8.191 8.217 8.145 8.179 26,483 +0.01(+0.15%)
Jul 30, 2019 8.122 8.198 8.122 8.166 13,024 -0.03(-0.38%)
Jul 29, 2019 8.166 8.204 8.148 8.198 17,988 +0.03(+0.31%)
Jul 26, 2019 8.166 8.204 8.110 8.173 19,406 +0.00(+0.00%)
Jul 25, 2019 8.191 8.191 8.116 8.173 12,466 -0.05(-0.61%)
Jul 24, 2019 8.103 8.292 8.103 8.223 39,889 +0.11(+1.40%)
Jul 23, 2019 8.072 8.135 8.072 8.110 24,124 +0.04(+0.47%)
Jul 22, 2019 8.110 8.116 8.047 8.072 31,034 +0.01(+0.08%)
Jul 19, 2019 8.066 8.122 7.997 8.066 31,654 -0.03(-0.39%)
Jul 18, 2019 8.166 8.191 8.066 8.097 33,666 -0.08(-1.00%)
Jul 17, 2019 8.173 8.181 8.154 8.179 25,061 +0.00(+0.00%)
Jul 16, 2019 8.191 8.236 8.154 8.179 22,959 +0.00(+0.00%)
Jul 15, 2019 8.154 8.254 8.154 8.179 16,891 +0.03(+0.31%)
Jul 12, 2019 8.173 8.198 8.141 8.154 53,128 +0.00(+0.00%)
Jul 11, 2019 8.267 8.267 8.135 8.154 29,220 -0.06(-0.69%)
Jul 10, 2019 8.235 8.279 8.192 8.210 46,122 +0.01(+0.08%)
Jul 09, 2019 8.198 8.267 8.142 8.204 23,916 -0.01(-0.08%)
Jul 08, 2019 8.192 8.230 8.179 8.210 25,732 -0.01(-0.08%)
Jul 05, 2019 8.217 8.229 8.190 8.217 13,944 -0.01(-0.08%)
Jul 03, 2019 8.148 8.235 8.148 8.223 12,502 +0.04(+0.53%)
Jul 02, 2019 8.098 8.179 8.029 8.179 37,532 +0.05(+0.61%)
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.