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 )

10.91 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 6.589 6.757 6.554 6.658 109,321 +0.06(+0.97%)
Oct 30, 2018 6.595 6.632 6.479 6.595 60,123 +0.01(+0.09%)
Oct 29, 2018 6.722 6.809 6.577 6.589 66,025 -0.10(-1.56%)
Oct 26, 2018 6.763 6.809 6.670 6.693 49,914 -0.16(-2.28%)
Oct 25, 2018 6.780 6.890 6.768 6.849 56,534 +0.06(+0.94%)
Oct 24, 2018 7.035 7.035 6.554 6.786 58,225 -0.25(-3.54%)
Oct 23, 2018 7.081 7.081 6.936 7.035 53,981 -0.06(-0.82%)
Oct 22, 2018 7.197 7.197 7.041 7.093 47,669 -0.06(-0.81%)
Oct 19, 2018 7.168 7.203 7.116 7.151 47,496 +0.05(+0.65%)
Oct 18, 2018 7.110 7.168 7.021 7.104 29,843 -0.03(-0.49%)
Oct 17, 2018 7.214 7.225 7.104 7.139 99,606 -0.02(-0.32%)
Oct 16, 2018 7.000 7.197 6.994 7.162 105,340 +0.23(+3.34%)
Oct 15, 2018 6.994 7.017 6.797 6.931 103,076 +0.00(+0.00%)
Oct 12, 2018 7.012 7.104 6.763 6.931 139,380 -0.05(-0.66%)
Oct 11, 2018 7.069 7.141 6.902 6.977 92,761 -0.12(-1.70%)
Oct 10, 2018 7.322 7.322 7.081 7.098 93,114 -0.22(-3.07%)
Oct 09, 2018 7.299 7.438 7.104 7.322 86,842 -0.04(-0.55%)
Oct 08, 2018 7.454 7.641 7.271 7.363 97,824 -0.17(-2.21%)
Oct 05, 2018 7.604 7.655 7.322 7.529 109,871 -0.08(-1.06%)
Oct 04, 2018 7.753 7.926 7.547 7.610 79,111 -0.22(-2.81%)
Oct 03, 2018 8.057 8.127 7.813 7.829 157,682 -0.23(-2.83%)
Oct 02, 2018 8.190 8.190 7.883 8.057 75,245 -0.15(-1.82%)
Oct 01, 2018 8.080 8.213 8.017 8.207 23,067 +0.20(+2.44%)
Sep 28, 2018 8.086 8.179 7.877 8.012 31,516 -0.03(-0.36%)
Sep 27, 2018 8.149 8.263 8.040 8.040 13,212 -0.13(-1.62%)
Sep 26, 2018 8.230 8.230 8.138 8.172 18,331 +0.01(+0.07%)
Sep 25, 2018 8.264 8.264 8.138 8.167 28,881 -0.10(-1.18%)
Sep 24, 2018 8.190 8.264 8.138 8.264 40,931 +0.07(+0.84%)
Sep 21, 2018 8.368 8.368 8.184 8.195 25,596 -0.07(-0.90%)
Sep 20, 2018 8.224 8.270 8.184 8.270 21,330 +0.03(+0.35%)
Sep 19, 2018 8.184 8.264 8.184 8.241 6,115 +0.05(+0.56%)
Sep 18, 2018 8.195 8.259 8.184 8.195 16,054 +0.00(+0.00%)
Sep 17, 2018 8.218 8.256 8.138 8.195 18,234 +0.00(+0.00%)
Sep 14, 2018 8.385 8.431 8.126 8.195 69,997 -0.13(-1.59%)
Sep 13, 2018 8.248 8.350 8.225 8.327 44,325 +0.06(+0.69%)
Sep 12, 2018 8.253 8.413 8.253 8.270 21,875 +0.05(+0.55%)
Sep 11, 2018 8.293 8.364 8.116 8.225 74,188 +0.00(+0.00%)
Sep 10, 2018 8.333 8.429 8.225 8.225 42,424 -0.15(-1.77%)
Sep 07, 2018 8.390 8.530 8.322 8.373 43,305 -0.02(-0.20%)
Sep 06, 2018 8.402 8.426 8.333 8.390 28,758 +0.05(+0.62%)
Sep 05, 2018 8.453 8.453 8.339 8.339 40,075 -0.11(-1.35%)
Sep 04, 2018 8.556 8.591 8.442 8.453 55,823 -0.10(-1.20%)
Aug 31, 2018 8.556 8.556 8.556 0 -0.05(-0.53%)
Aug 30, 2018 8.618 8.772 8.556 8.601 57,182 -0.08(-0.92%)
Aug 29, 2018 8.675 8.749 8.590 8.681 25,979 +0.04(+0.46%)
Aug 28, 2018 8.618 8.704 8.618 8.641 33,941 -0.02(-0.20%)
Aug 27, 2018 8.601 8.761 8.601 8.658 57,762 -0.04(-0.49%)
Aug 24, 2018 8.613 8.707 8.610 8.701 25,947 +0.05(+0.63%)
Aug 23, 2018 8.658 8.698 8.591 8.647 37,298 -0.01(-0.13%)
Aug 22, 2018 8.635 8.698 8.613 8.658 33,269 +0.02(+0.26%)
Aug 21, 2018 8.664 8.664 8.530 8.635 39,840 -0.03(-0.33%)
Aug 20, 2018 8.453 8.664 8.437 8.664 50,505 +0.17(+1.95%)
Aug 17, 2018 8.441 8.504 8.362 8.499 17,883 -0.01(-0.13%)
Aug 16, 2018 8.396 8.510 8.373 8.510 20,074 +0.13(+1.57%)
Aug 15, 2018 8.402 8.402 8.352 8.379 28,933 -0.06(-0.68%)
Aug 14, 2018 8.470 8.470 8.385 8.436 17,832 -0.03(-0.40%)
Aug 13, 2018 8.470 8.491 8.402 8.470 20,200 +0.00(+0.00%)
Aug 10, 2018 8.590 8.664 8.362 8.470 20,337 +0.01(+0.07%)
Aug 09, 2018 8.606 8.606 8.459 8.464 27,128 -0.11(-1.26%)
Aug 08, 2018 8.561 8.606 8.507 8.572 28,108 +0.08(+0.98%)
Aug 07, 2018 8.555 8.555 8.459 8.489 28,316 -0.07(-0.77%)
Aug 06, 2018 8.538 8.555 8.262 8.555 30,794 +0.07(+0.80%)
Aug 03, 2018 8.323 8.527 8.323 8.487 15,179 +0.20(+2.46%)
Aug 02, 2018 8.130 8.351 8.129 8.283 26,850 +0.10(+1.18%)
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.