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 )

10.67 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:25 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 (%)
Mar 29, 2019 7.393 7.454 7.320 7.454 18,868 +0.12(+1.66%)
Mar 28, 2019 7.283 7.399 7.277 7.332 79,662 -0.03(-0.41%)
Mar 27, 2019 7.356 7.362 7.253 7.362 43,005 +0.05(+0.62%)
Mar 26, 2019 7.429 7.429 7.295 7.317 46,983 +0.01(+0.13%)
Mar 25, 2019 7.369 7.369 7.283 7.308 33,197 +0.00(+0.00%)
Mar 22, 2019 7.442 7.454 7.275 7.308 63,825 -0.13(-1.80%)
Mar 21, 2019 7.490 7.490 7.301 7.442 76,470 +0.12(+1.67%)
Mar 20, 2019 7.344 7.350 7.283 7.320 46,973 -0.01(-0.08%)
Mar 19, 2019 7.265 7.332 7.254 7.326 60,465 +0.08(+1.09%)
Mar 18, 2019 7.222 7.250 7.204 7.247 33,130 +0.05(+0.76%)
Mar 15, 2019 7.155 7.210 7.155 7.192 46,925 +0.04(+0.51%)
Mar 14, 2019 7.143 7.161 7.114 7.155 39,225 +0.07(+0.95%)
Mar 13, 2019 7.253 7.277 6.948 7.088 262,475 -0.15(-2.05%)
Mar 12, 2019 7.277 7.277 7.216 7.236 28,398 +0.01(+0.19%)
Mar 11, 2019 7.247 7.259 7.216 7.222 47,609 +0.05(+0.68%)
Mar 08, 2019 7.113 7.177 7.071 7.174 50,633 -0.04(-0.59%)
Mar 07, 2019 7.276 7.276 7.206 7.216 36,448 -0.07(-1.00%)
Mar 06, 2019 7.210 7.288 7.137 7.288 103,572 +0.09(+1.26%)
Mar 05, 2019 7.161 7.198 7.095 7.198 130,601 +0.04(+0.51%)
Mar 04, 2019 7.149 7.186 7.053 7.161 104,871 +0.01(+0.17%)
Mar 01, 2019 7.192 7.192 7.131 7.149 40,871 -0.03(-0.42%)
Feb 28, 2019 7.155 7.192 7.141 7.180 42,590 +0.02(+0.34%)
Feb 27, 2019 7.167 7.184 7.101 7.155 43,301 +0.00(+0.00%)
Feb 26, 2019 7.180 7.192 7.155 7.155 45,540 +0.01(+0.17%)
Feb 25, 2019 7.222 7.222 7.143 7.143 87,722 -0.05(-0.67%)
Feb 22, 2019 7.192 7.192 7.155 7.192 44,676 +0.03(+0.42%)
Feb 21, 2019 7.252 7.252 7.155 7.161 43,349 -0.04(-0.50%)
Feb 20, 2019 7.180 7.204 7.161 7.198 61,127 +0.02(+0.34%)
Feb 19, 2019 7.216 7.216 7.134 7.174 46,200 +0.00(+0.00%)
Feb 15, 2019 7.204 7.204 7.143 7.174 31,770 +0.00(+0.00%)
Feb 14, 2019 7.204 7.204 7.107 7.174 76,875 -0.01(-0.08%)
Feb 13, 2019 7.119 7.180 7.107 7.180 47,231 +0.07(+1.02%)
Feb 12, 2019 7.155 7.233 7.107 7.107 33,199 +0.03(+0.43%)
Feb 11, 2019 7.077 7.104 7.035 7.077 56,342 +0.06(+0.86%)
Feb 08, 2019 7.022 7.040 6.992 7.016 22,530 -0.04(-0.59%)
Feb 07, 2019 7.136 7.148 7.040 7.058 87,790 -0.11(-1.59%)
Feb 06, 2019 7.154 7.208 7.142 7.172 66,564 +0.01(+0.17%)
Feb 05, 2019 7.076 7.160 7.076 7.160 65,674 +0.09(+1.27%)
Feb 04, 2019 7.046 7.106 7.004 7.070 86,374 +0.02(+0.34%)
Feb 01, 2019 6.950 7.070 6.918 7.046 123,001 +0.13(+1.91%)
Jan 31, 2019 6.950 7.022 6.855 6.915 103,526 -0.04(-0.52%)
Jan 30, 2019 6.903 6.950 6.879 6.950 63,423 +0.11(+1.58%)
Jan 29, 2019 6.813 6.861 6.792 6.843 70,908 +0.08(+1.15%)
Jan 28, 2019 6.747 6.789 6.747 6.765 33,826 -0.03(-0.44%)
Jan 25, 2019 6.789 6.813 6.765 6.795 37,384 +0.01(+0.18%)
Jan 24, 2019 6.783 6.843 6.729 6.783 50,071 +0.04(+0.62%)
Jan 23, 2019 6.813 6.855 6.741 6.741 69,957 -0.08(-1.23%)
Jan 22, 2019 6.873 6.885 6.789 6.825 80,883 -0.02(-0.26%)
Jan 18, 2019 6.687 6.861 6.651 6.843 154,878 +0.18(+2.70%)
Jan 17, 2019 6.555 6.663 6.537 6.663 67,537 +0.13(+2.02%)
Jan 16, 2019 6.405 6.538 6.405 6.531 104,140 +0.15(+2.35%)
Jan 15, 2019 6.417 6.447 6.328 6.381 122,652 +0.02(+0.38%)
Jan 14, 2019 6.351 6.417 6.327 6.357 44,375 -0.04(-0.66%)
Jan 11, 2019 6.387 6.405 6.369 6.399 56,911 +0.01(+0.19%)
Jan 10, 2019 6.465 6.650 6.387 6.387 119,319 -0.13(-2.02%)
Jan 09, 2019 6.351 6.519 6.351 6.519 58,511 +0.14(+2.26%)
Jan 08, 2019 6.309 6.375 6.213 6.375 101,176 +0.13(+2.11%)
Jan 07, 2019 6.172 6.313 6.172 6.243 159,693 +0.07(+1.17%)
Jan 04, 2019 6.202 6.255 6.118 6.172 154,377 +0.06(+0.98%)
Jan 03, 2019 6.184 6.184 6.022 6.112 106,433 -0.10(-1.54%)
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.