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 )

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 5.157 5.168 5.138 5.152 28,012 +0.00(+0.09%)
May 27, 2016 5.129 5.148 5.148 5.148 31,641 +0.04(+0.82%)
May 26, 2016 5.092 5.161 5.064 5.106 94,487 +0.03(+0.64%)
May 25, 2016 5.050 5.096 5.050 5.073 40,843 +0.03(+0.62%)
May 24, 2016 4.994 5.055 4.994 5.042 53,734 +0.05(+1.05%)
May 23, 2016 4.990 5.022 4.990 4.990 35,096 -0.01(-0.19%)
May 20, 2016 5.008 5.022 4.980 4.999 14,658 +0.03(+0.65%)
May 19, 2016 4.999 4.999 4.934 4.966 35,513 -0.03(-0.56%)
May 18, 2016 4.999 5.027 4.984 4.994 33,163 -0.02(-0.46%)
May 17, 2016 5.036 5.041 4.990 5.017 57,673 +0.00(+0.09%)
May 16, 2016 4.999 5.041 4.980 5.013 40,826 +0.04(+0.75%)
May 13, 2016 4.999 5.014 4.971 4.976 20,721 -0.03(-0.65%)
May 12, 2016 5.036 5.055 4.971 5.008 69,645 -0.01(-0.28%)
May 11, 2016 5.004 5.045 4.999 5.022 39,364 -0.01(-0.28%)
May 10, 2016 5.004 5.045 4.991 5.036 31,053 +0.07(+1.40%)
May 09, 2016 4.994 4.999 4.962 4.966 35,348 -0.02(-0.47%)
May 06, 2016 4.948 4.992 4.939 4.990 31,881 +0.02(+0.46%)
May 05, 2016 4.971 4.999 4.957 4.967 35,874 -0.00(-0.09%)
May 04, 2016 4.980 4.994 4.957 4.971 45,822 -0.04(-0.83%)
May 03, 2016 5.072 5.091 4.990 5.013 65,577 -0.11(-2.16%)
May 02, 2016 5.123 5.141 5.059 5.123 60,735 +0.06(+1.09%)
Apr 29, 2016 5.100 5.100 5.040 5.068 78,990 -0.02(-0.45%)
Apr 28, 2016 5.132 5.141 5.091 5.091 26,194 -0.06(-1.25%)
Apr 27, 2016 5.123 5.183 5.094 5.155 15,918 +0.04(+0.81%)
Apr 26, 2016 5.123 5.132 5.086 5.114 60,046 -0.02(-0.36%)
Apr 25, 2016 5.128 5.132 5.086 5.132 28,807 +0.01(+0.18%)
Apr 22, 2016 5.146 5.206 5.123 5.123 45,668 -0.05(-0.98%)
Apr 21, 2016 5.164 5.201 5.146 5.174 55,238 +0.03(+0.63%)
Apr 20, 2016 5.132 5.174 5.114 5.141 74,837 +0.01(+0.18%)
Apr 19, 2016 5.109 5.142 5.109 5.132 20,502 +0.02(+0.35%)
Apr 18, 2016 5.086 5.123 5.054 5.115 30,563 +0.05(+1.01%)
Apr 15, 2016 5.091 5.100 5.049 5.063 68,591 -0.02(-0.45%)
Apr 14, 2016 5.063 5.100 5.063 5.086 41,627 +0.02(+0.33%)
Apr 13, 2016 5.068 5.095 5.040 5.070 65,521 +0.02(+0.40%)
Apr 12, 2016 4.999 5.054 4.999 5.049 43,845 +0.05(+1.01%)
Apr 11, 2016 4.999 5.059 4.990 4.999 100,403 +0.00(+0.09%)
Apr 08, 2016 5.022 5.022 4.948 4.994 43,872 +0.03(+0.56%)
Apr 07, 2016 4.971 4.994 4.957 4.967 45,883 -0.03(-0.64%)
Apr 06, 2016 4.930 5.003 4.930 4.998 68,134 +0.05(+1.11%)
Apr 05, 2016 5.008 5.008 4.930 4.944 47,221 -0.06(-1.28%)
Apr 04, 2016 5.030 5.062 5.003 5.008 68,459 -0.05(-0.99%)
Apr 01, 2016 4.994 5.062 4.972 5.058 127,044 +0.01(+0.18%)
Mar 31, 2016 5.044 5.076 5.012 5.049 38,735 +0.01(+0.18%)
Mar 30, 2016 5.049 5.085 5.035 5.040 51,586 +0.03(+0.55%)
Mar 29, 2016 4.953 5.012 4.935 5.012 39,656 +0.04(+0.73%)
Mar 28, 2016 4.953 5.012 4.953 4.976 27,669 +0.01(+0.28%)
Mar 24, 2016 4.980 4.962 4.962 4.962 33,328 -0.06(-1.27%)
Mar 23, 2016 5.053 5.053 4.998 5.026 36,413 -0.01(-0.27%)
Mar 22, 2016 4.998 5.076 4.989 5.040 57,629 -0.01(-0.18%)
Mar 21, 2016 5.017 5.062 4.989 5.049 80,091 +0.05(+0.91%)
Mar 18, 2016 4.994 5.008 4.976 5.003 17,484 -0.00(-0.09%)
Mar 17, 2016 4.962 5.012 4.944 5.008 51,411 +0.05(+0.92%)
Mar 16, 2016 4.912 4.962 4.903 4.962 41,798 +0.00(+0.09%)
Mar 15, 2016 4.875 4.957 4.862 4.957 31,265 +0.04(+0.74%)
Mar 14, 2016 4.912 4.921 4.872 4.921 26,072 +0.00(+0.10%)
Mar 11, 2016 4.871 4.921 4.862 4.916 38,796 +0.09(+1.89%)
Mar 10, 2016 4.853 4.853 4.796 4.825 22,211 +0.00(+0.09%)
Mar 09, 2016 4.830 4.830 4.789 4.821 16,918 +0.02(+0.46%)
Mar 08, 2016 4.825 4.830 4.780 4.799 32,534 -0.03(-0.55%)
Mar 07, 2016 4.794 4.852 4.757 4.825 79,000 +0.02(+0.47%)
Mar 04, 2016 4.771 4.821 4.744 4.803 28,709 +0.06(+1.24%)
Mar 03, 2016 4.708 4.762 4.699 4.744 48,138 +0.05(+1.06%)
Mar 02, 2016 4.635 4.694 4.635 4.694 26,529 +0.03(+0.68%)
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.