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 (%)
Apr 30, 2015 5.787 5.787 5.742 5.746 28,236 -0.06(-1.07%)
Apr 29, 2015 5.824 5.824 5.770 5.808 52,269 -0.02(-0.28%)
Apr 28, 2015 5.766 5.824 5.758 5.824 60,723 +0.05(+0.86%)
Apr 27, 2015 5.787 5.812 5.754 5.774 30,712 -0.02(-0.36%)
Apr 24, 2015 5.787 5.799 5.750 5.795 33,424 +0.02(+0.36%)
Apr 23, 2015 5.750 5.803 5.746 5.774 47,604 +0.04(+0.65%)
Apr 22, 2015 5.700 5.737 5.659 5.737 70,456 +0.09(+1.54%)
Apr 21, 2015 5.671 5.695 5.651 5.651 76,869 -0.05(-0.80%)
Apr 20, 2015 5.692 5.713 5.675 5.696 44,897 +0.02(+0.29%)
Apr 17, 2015 5.717 5.717 5.663 5.679 54,610 -0.10(-1.79%)
Apr 16, 2015 5.713 5.783 5.688 5.783 76,515 +0.09(+1.60%)
Apr 15, 2015 5.741 5.741 5.679 5.692 74,068 -0.03(-0.50%)
Apr 14, 2015 5.638 5.721 5.638 5.721 68,206 +0.06(+1.09%)
Apr 13, 2015 5.704 5.721 5.642 5.659 46,967 -0.02(-0.44%)
Apr 10, 2015 5.679 5.704 5.663 5.684 59,191 +0.05(+0.88%)
Apr 09, 2015 5.659 5.684 5.613 5.634 76,549 +0.00(+0.07%)
Apr 08, 2015 5.597 5.659 5.560 5.630 211,731 +0.02(+0.29%)
Apr 07, 2015 5.605 5.613 5.560 5.613 129,130 +0.02(+0.44%)
Apr 06, 2015 5.466 5.589 5.466 5.589 61,826 +0.07(+1.34%)
Apr 02, 2015 5.535 5.515 5.515 5.515 47,069 -0.00(-0.07%)
Apr 01, 2015 5.556 5.556 5.494 5.519 47,952 -0.02(-0.37%)
Mar 31, 2015 5.527 5.568 5.519 5.540 73,159 -0.04(-0.66%)
Mar 30, 2015 5.564 5.602 5.511 5.577 66,938 +0.06(+1.04%)
Mar 27, 2015 5.478 5.548 5.478 5.519 39,050 +0.02(+0.30%)
Mar 26, 2015 5.531 5.552 5.503 5.503 90,687 -0.07(-1.18%)
Mar 25, 2015 5.609 5.609 5.535 5.568 142,834 -0.03(-0.51%)
Mar 24, 2015 5.650 5.650 5.589 5.597 41,542 -0.06(-1.02%)
Mar 23, 2015 5.638 5.658 5.634 5.654 22,461 +0.03(+0.51%)
Mar 20, 2015 5.638 5.658 5.605 5.626 89,902 +0.00(+0.07%)
Mar 19, 2015 5.609 5.622 5.585 5.622 40,396 +0.02(+0.37%)
Mar 18, 2015 5.552 5.643 5.507 5.601 134,778 +0.05(+0.81%)
Mar 17, 2015 5.585 5.585 5.521 5.556 40,586 -0.01(-0.22%)
Mar 16, 2015 5.535 5.593 5.523 5.568 62,506 +0.06(+1.12%)
Mar 13, 2015 5.523 5.523 5.474 5.507 24,032 -0.01(-0.22%)
Mar 12, 2015 5.486 5.535 5.482 5.519 38,521 +0.06(+1.13%)
Mar 11, 2015 5.445 5.482 5.445 5.458 41,025 -0.00(-0.00%)
Mar 10, 2015 5.499 5.556 5.453 5.458 61,233 -0.10(-1.84%)
Mar 09, 2015 5.544 5.576 5.523 5.560 27,802 +0.05(+0.82%)
Mar 06, 2015 5.548 5.617 5.503 5.515 61,485 -0.09(-1.53%)
Mar 05, 2015 5.609 5.621 5.574 5.600 52,367 -0.01(-0.22%)
Mar 04, 2015 5.600 5.613 5.556 5.613 22,729 +0.02(+0.36%)
Mar 03, 2015 5.605 5.621 5.564 5.592 40,124 -0.01(-0.10%)
Mar 02, 2015 5.588 5.600 5.568 5.598 66,227 +0.02(+0.39%)
Feb 27, 2015 5.511 5.596 5.511 5.576 52,736 +0.04(+0.74%)
Feb 26, 2015 5.499 5.555 5.499 5.535 69,738 -0.00(-0.07%)
Feb 25, 2015 5.523 5.543 5.503 5.539 41,468 +0.03(+0.52%)
Feb 24, 2015 5.478 5.523 5.478 5.511 58,234 +0.02(+0.45%)
Feb 23, 2015 5.442 5.486 5.442 5.486 68,534 +0.00(+0.00%)
Feb 20, 2015 5.450 5.491 5.425 5.486 46,200 +0.04(+0.67%)
Feb 19, 2015 5.401 5.454 5.401 5.450 29,689 +0.02(+0.30%)
Feb 18, 2015 5.454 5.454 5.429 5.434 25,960 -0.02(-0.37%)
Feb 17, 2015 5.478 5.478 5.438 5.454 49,082 +0.01(+0.15%)
Feb 13, 2015 5.454 5.446 5.446 5.446 82,553 -0.04(-0.67%)
Feb 12, 2015 5.409 5.482 5.409 5.482 48,802 +0.11(+1.97%)
Feb 11, 2015 5.324 5.393 5.324 5.377 73,654 +0.03(+0.53%)
Feb 10, 2015 5.295 5.348 5.295 5.348 59,062 +0.07(+1.31%)
Feb 09, 2015 5.311 5.356 5.279 5.279 61,119 -0.08(-1.44%)
Feb 06, 2015 5.385 5.393 5.336 5.356 49,350 +0.01(+0.15%)
Feb 05, 2015 5.348 5.384 5.336 5.348 65,750 +0.00(+0.00%)
Feb 04, 2015 5.360 5.384 5.332 5.348 84,313 -0.02(-0.30%)
Feb 03, 2015 5.340 5.376 5.324 5.364 62,413 +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.