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 (%)
Dec 30, 2022 7.629 7.821 7.611 7.716 119,562 +0.00(+0.00%)
Dec 29, 2022 7.664 7.760 7.646 7.716 22,138 +0.10(+1.32%)
Dec 28, 2022 7.733 7.741 7.603 7.616 47,339 -0.11(-1.40%)
Dec 27, 2022 7.906 7.906 7.724 7.724 36,015 -0.12(-1.55%)
Dec 23, 2022 7.681 7.940 7.681 7.845 62,713 +0.12(+1.57%)
Dec 22, 2022 7.741 7.802 7.642 7.724 45,566 -0.10(-1.27%)
Dec 21, 2022 7.741 7.854 7.741 7.824 34,515 +0.11(+1.40%)
Dec 20, 2022 7.733 7.862 7.681 7.715 51,476 -0.05(-0.67%)
Dec 19, 2022 7.837 7.973 7.754 7.767 43,600 -0.08(-0.99%)
Dec 16, 2022 7.906 7.975 7.793 7.845 33,534 -0.13(-1.63%)
Dec 15, 2022 8.036 8.036 7.884 7.975 47,383 -0.09(-1.07%)
Dec 14, 2022 8.070 8.121 7.979 8.062 20,644 +0.00(+0.00%)
Dec 13, 2022 8.114 8.183 7.972 8.062 53,088 +0.07(+0.87%)
Dec 12, 2022 8.001 8.008 7.940 7.992 47,025 +0.03(+0.33%)
Dec 09, 2022 8.096 8.165 7.958 7.966 50,566 -0.12(-1.50%)
Dec 08, 2022 8.019 8.173 8.002 8.088 25,900 +0.09(+1.07%)
Dec 07, 2022 7.967 8.053 7.950 8.002 30,668 -0.03(-0.32%)
Dec 06, 2022 8.105 8.113 8.002 8.028 17,199 -0.08(-0.95%)
Dec 05, 2022 8.242 8.277 8.105 8.105 48,597 -0.15(-1.77%)
Dec 02, 2022 8.182 8.251 8.131 8.251 24,432 +0.04(+0.52%)
Dec 01, 2022 8.242 8.311 8.182 8.208 28,360 -0.01(-0.10%)
Nov 30, 2022 7.985 8.225 7.955 8.216 33,138 +0.26(+3.24%)
Nov 29, 2022 7.950 8.002 7.924 7.959 20,168 +0.03(+0.32%)
Nov 28, 2022 7.967 8.028 7.933 7.933 72,211 -0.10(-1.28%)
Nov 25, 2022 7.985 8.070 7.985 8.036 35,223 +0.04(+0.54%)
Nov 23, 2022 7.942 8.045 7.900 7.993 74,922 +0.05(+0.65%)
Nov 22, 2022 7.950 8.036 7.924 7.942 60,370 +0.01(+0.11%)
Nov 21, 2022 7.933 8.005 7.907 7.933 39,081 -0.05(-0.65%)
Nov 18, 2022 8.036 8.036 7.942 7.985 45,831 +0.06(+0.76%)
Nov 17, 2022 7.847 8.010 7.847 7.924 52,128 -0.03(-0.43%)
Nov 16, 2022 8.036 8.070 7.907 7.959 33,527 -0.09(-1.07%)
Nov 15, 2022 8.062 8.173 7.907 8.045 45,880 +0.07(+0.86%)
Nov 14, 2022 8.105 8.105 7.933 7.976 55,419 -0.13(-1.59%)
Nov 11, 2022 8.208 8.234 8.062 8.105 40,226 +0.05(+0.64%)
Nov 10, 2022 7.832 8.207 7.832 8.053 37,170 +0.34(+4.42%)
Nov 09, 2022 7.924 7.924 7.603 7.713 49,282 -0.17(-2.14%)
Nov 08, 2022 7.730 7.931 7.730 7.882 25,748 +0.15(+1.97%)
Nov 07, 2022 7.687 7.806 7.679 7.730 39,966 +0.02(+0.22%)
Nov 04, 2022 7.654 7.768 7.620 7.713 23,378 +0.09(+1.22%)
Nov 03, 2022 7.603 7.679 7.586 7.620 30,403 -0.03(-0.33%)
Nov 02, 2022 7.772 7.645 7.645 13,936 -0.14(-1.84%)
Nov 01, 2022 7.763 7.806 7.730 7.789 25,890 +0.09(+1.21%)
Oct 31, 2022 7.662 7.738 7.645 7.696 40,028 -0.02(-0.22%)
Oct 28, 2022 7.654 7.797 7.654 7.713 25,344 +0.03(+0.44%)
Oct 27, 2022 7.721 7.772 7.639 7.679 47,483 -0.03(-0.44%)
Oct 26, 2022 7.704 7.831 7.679 7.713 16,521 +0.00(+0.00%)
Oct 25, 2022 7.671 7.755 7.671 7.713 22,886 +0.07(+0.88%)
Oct 24, 2022 7.671 7.738 7.578 7.645 29,011 -0.04(-0.55%)
Oct 21, 2022 7.721 7.797 7.569 7.687 91,857 -0.01(-0.11%)
Oct 20, 2022 7.671 7.789 7.552 7.696 52,906 +0.09(+1.22%)
Oct 19, 2022 7.654 7.738 7.536 7.603 9,464 -0.06(-0.77%)
Oct 18, 2022 7.780 7.780 7.510 7.662 29,710 -0.02(-0.22%)
Oct 17, 2022 7.510 7.882 7.510 7.679 45,989 +0.25(+3.41%)
Oct 14, 2022 7.747 7.806 7.426 7.426 39,234 -0.32(-4.14%)
Oct 13, 2022 7.595 7.797 7.409 7.747 42,001 +0.13(+1.72%)
Oct 12, 2022 7.595 7.653 7.595 7.616 23,882 -0.00(-0.05%)
Oct 11, 2022 7.586 7.750 7.545 7.620 35,169 +0.03(+0.44%)
Oct 10, 2022 7.595 7.687 7.536 7.586 47,177 +0.01(+0.11%)
Oct 07, 2022 7.804 7.812 7.528 7.578 42,846 -0.29(-3.73%)
Oct 06, 2022 7.980 8.030 7.862 7.872 18,453 -0.07(-0.93%)
Oct 05, 2022 8.046 8.046 7.862 7.946 37,439 -0.17(-2.06%)
Oct 04, 2022 8.046 8.239 8.046 8.113 155,583 -0.16(-1.92%)
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.