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 )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 5.754 5.754 5.710 5.713 28,395 -0.06(-1.07%)
Apr 29, 2015 5.791 5.791 5.738 5.775 52,564 -0.02(-0.28%)
Apr 28, 2015 5.734 5.791 5.726 5.791 61,066 +0.05(+0.86%)
Apr 27, 2015 5.754 5.779 5.722 5.742 30,886 -0.02(-0.36%)
Apr 24, 2015 5.754 5.767 5.717 5.763 33,613 +0.02(+0.36%)
Apr 23, 2015 5.717 5.770 5.713 5.742 47,872 +0.04(+0.65%)
Apr 22, 2015 5.668 5.705 5.627 5.705 70,853 +0.09(+1.54%)
Apr 21, 2015 5.639 5.663 5.619 5.619 77,303 -0.05(-0.80%)
Apr 20, 2015 5.660 5.680 5.643 5.664 45,150 +0.02(+0.29%)
Apr 17, 2015 5.685 5.685 5.631 5.648 54,918 -0.10(-1.79%)
Apr 16, 2015 5.680 5.750 5.656 5.750 76,947 +0.09(+1.60%)
Apr 15, 2015 5.709 5.709 5.648 5.660 74,486 -0.03(-0.50%)
Apr 14, 2015 5.607 5.689 5.607 5.689 68,591 +0.06(+1.09%)
Apr 13, 2015 5.672 5.689 5.611 5.627 47,232 -0.02(-0.44%)
Apr 10, 2015 5.648 5.672 5.631 5.652 59,525 +0.05(+0.88%)
Apr 09, 2015 5.627 5.652 5.582 5.602 76,981 +0.00(+0.07%)
Apr 08, 2015 5.565 5.627 5.528 5.598 212,926 +0.02(+0.29%)
Apr 07, 2015 5.574 5.582 5.529 5.582 129,859 +0.02(+0.44%)
Apr 06, 2015 5.435 5.557 5.435 5.557 62,175 +0.07(+1.34%)
Apr 02, 2015 5.504 5.484 5.484 5.484 47,334 -0.00(-0.07%)
Apr 01, 2015 5.525 5.525 5.464 5.488 48,222 -0.02(-0.37%)
Mar 31, 2015 5.496 5.537 5.488 5.508 73,572 -0.04(-0.66%)
Mar 30, 2015 5.533 5.571 5.480 5.545 67,316 +0.06(+1.04%)
Mar 27, 2015 5.447 5.517 5.447 5.488 39,270 +0.02(+0.30%)
Mar 26, 2015 5.500 5.520 5.472 5.472 91,199 -0.07(-1.18%)
Mar 25, 2015 5.578 5.578 5.504 5.537 143,640 -0.03(-0.51%)
Mar 24, 2015 5.619 5.619 5.557 5.566 41,777 -0.06(-1.02%)
Mar 23, 2015 5.606 5.627 5.603 5.623 22,588 +0.03(+0.51%)
Mar 20, 2015 5.606 5.627 5.574 5.594 90,409 +0.00(+0.07%)
Mar 19, 2015 5.578 5.590 5.553 5.590 40,624 +0.02(+0.37%)
Mar 18, 2015 5.521 5.611 5.476 5.570 135,539 +0.04(+0.81%)
Mar 17, 2015 5.553 5.553 5.490 5.525 40,815 -0.01(-0.22%)
Mar 16, 2015 5.504 5.561 5.492 5.537 62,859 +0.06(+1.12%)
Mar 13, 2015 5.492 5.492 5.443 5.476 24,167 -0.01(-0.22%)
Mar 12, 2015 5.455 5.504 5.451 5.488 38,738 +0.06(+1.13%)
Mar 11, 2015 5.415 5.451 5.415 5.427 41,257 -0.00(-0.00%)
Mar 10, 2015 5.468 5.525 5.423 5.427 61,579 -0.10(-1.84%)
Mar 09, 2015 5.513 5.545 5.492 5.529 27,959 +0.04(+0.82%)
Mar 06, 2015 5.516 5.585 5.472 5.484 61,832 -0.08(-1.53%)
Mar 05, 2015 5.577 5.589 5.543 5.569 52,662 -0.01(-0.22%)
Mar 04, 2015 5.569 5.581 5.524 5.581 22,857 +0.02(+0.36%)
Mar 03, 2015 5.573 5.589 5.533 5.561 40,350 -0.01(-0.10%)
Mar 02, 2015 5.557 5.569 5.537 5.567 66,600 +0.02(+0.39%)
Feb 27, 2015 5.480 5.565 5.480 5.545 53,033 +0.04(+0.74%)
Feb 26, 2015 5.468 5.524 5.468 5.504 70,131 -0.00(-0.07%)
Feb 25, 2015 5.492 5.512 5.472 5.508 41,702 +0.03(+0.52%)
Feb 24, 2015 5.448 5.492 5.448 5.480 58,563 +0.02(+0.45%)
Feb 23, 2015 5.411 5.456 5.411 5.456 68,920 +0.00(+0.00%)
Feb 20, 2015 5.419 5.460 5.395 5.456 46,461 +0.04(+0.67%)
Feb 19, 2015 5.371 5.423 5.371 5.419 29,857 +0.02(+0.30%)
Feb 18, 2015 5.423 5.423 5.399 5.403 26,106 -0.02(-0.37%)
Feb 17, 2015 5.448 5.448 5.407 5.423 49,359 +0.01(+0.15%)
Feb 13, 2015 5.423 5.415 5.415 5.415 83,019 -0.04(-0.67%)
Feb 12, 2015 5.379 5.452 5.379 5.452 49,077 +0.11(+1.97%)
Feb 11, 2015 5.294 5.363 5.294 5.346 74,070 +0.03(+0.53%)
Feb 10, 2015 5.265 5.318 5.265 5.318 59,395 +0.07(+1.31%)
Feb 09, 2015 5.282 5.326 5.249 5.249 61,464 -0.08(-1.44%)
Feb 06, 2015 5.354 5.363 5.306 5.326 49,628 +0.01(+0.15%)
Feb 05, 2015 5.318 5.354 5.306 5.318 66,121 +0.00(+0.00%)
Feb 04, 2015 5.330 5.354 5.302 5.318 84,789 -0.02(-0.30%)
Feb 03, 2015 5.310 5.346 5.294 5.334 62,765 +0.07(+1.37%)
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.