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 )

10.44 -0.07 (-0.69%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 3, 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 29, 2016 5.100 5.100 5.040 5.067 78,996 -0.02(-0.45%)
Apr 28, 2016 5.132 5.140 5.090 5.090 26,196 -0.06(-1.25%)
Apr 27, 2016 5.123 5.183 5.093 5.155 15,919 +0.04(+0.81%)
Apr 26, 2016 5.123 5.132 5.086 5.113 60,050 -0.02(-0.36%)
Apr 25, 2016 5.127 5.132 5.086 5.132 28,809 +0.01(+0.18%)
Apr 22, 2016 5.146 5.206 5.123 5.123 45,672 -0.05(-0.98%)
Apr 21, 2016 5.164 5.201 5.146 5.173 55,242 +0.03(+0.63%)
Apr 20, 2016 5.132 5.173 5.113 5.141 74,842 +0.01(+0.18%)
Apr 19, 2016 5.109 5.142 5.109 5.132 20,503 +0.02(+0.35%)
Apr 18, 2016 5.086 5.123 5.054 5.114 30,565 +0.05(+1.01%)
Apr 15, 2016 5.090 5.100 5.049 5.063 68,596 -0.02(-0.45%)
Apr 14, 2016 5.063 5.100 5.063 5.086 41,630 +0.02(+0.33%)
Apr 13, 2016 5.067 5.095 5.040 5.069 65,526 +0.02(+0.40%)
Apr 12, 2016 4.998 5.054 4.998 5.049 43,849 +0.05(+1.01%)
Apr 11, 2016 4.998 5.058 4.989 4.998 100,410 +0.00(+0.09%)
Apr 08, 2016 5.021 5.021 4.948 4.994 43,875 +0.03(+0.56%)
Apr 07, 2016 4.971 4.994 4.957 4.966 45,887 -0.03(-0.64%)
Apr 06, 2016 4.930 5.003 4.930 4.998 68,139 +0.05(+1.11%)
Apr 05, 2016 5.007 5.007 4.930 4.943 47,224 -0.06(-1.27%)
Apr 04, 2016 5.030 5.062 5.003 5.007 68,464 -0.05(-0.99%)
Apr 01, 2016 4.994 5.062 4.972 5.057 127,054 +0.01(+0.18%)
Mar 31, 2016 5.044 5.076 5.012 5.048 38,738 +0.01(+0.18%)
Mar 30, 2016 5.048 5.085 5.035 5.039 51,590 +0.03(+0.55%)
Mar 29, 2016 4.953 5.012 4.934 5.012 39,659 +0.04(+0.73%)
Mar 28, 2016 4.953 5.012 4.953 4.975 27,671 +0.01(+0.28%)
Mar 24, 2016 4.980 4.962 4.962 4.962 33,330 -0.06(-1.27%)
Mar 23, 2016 5.053 5.053 4.998 5.025 36,416 -0.01(-0.27%)
Mar 22, 2016 4.998 5.075 4.989 5.039 57,634 -0.01(-0.18%)
Mar 21, 2016 5.016 5.062 4.989 5.048 80,097 +0.05(+0.91%)
Mar 18, 2016 4.994 5.007 4.975 5.003 17,485 -0.00(-0.09%)
Mar 17, 2016 4.962 5.012 4.943 5.007 51,415 +0.05(+0.92%)
Mar 16, 2016 4.911 4.962 4.902 4.962 41,801 +0.00(+0.09%)
Mar 15, 2016 4.875 4.957 4.861 4.957 31,267 +0.04(+0.74%)
Mar 14, 2016 4.911 4.921 4.871 4.921 26,074 +0.00(+0.10%)
Mar 11, 2016 4.870 4.921 4.861 4.916 38,799 +0.09(+1.89%)
Mar 10, 2016 4.852 4.852 4.796 4.825 22,213 +0.00(+0.09%)
Mar 09, 2016 4.829 4.829 4.788 4.820 16,919 +0.02(+0.46%)
Mar 08, 2016 4.825 4.829 4.779 4.798 32,537 -0.03(-0.55%)
Mar 07, 2016 4.793 4.852 4.757 4.825 79,006 +0.02(+0.47%)
Mar 04, 2016 4.771 4.821 4.744 4.802 28,711 +0.06(+1.24%)
Mar 03, 2016 4.707 4.762 4.698 4.744 48,142 +0.05(+1.06%)
Mar 02, 2016 4.635 4.694 4.635 4.694 26,531 +0.03(+0.68%)
Mar 01, 2016 4.590 4.662 4.563 4.662 34,354 +0.10(+2.28%)
Feb 29, 2016 4.576 4.603 4.554 4.558 33,535 -0.01(-0.30%)
Feb 26, 2016 4.567 4.594 4.554 4.572 26,651 +0.02(+0.40%)
Feb 25, 2016 4.536 4.599 4.513 4.554 70,683 +0.02(+0.40%)
Feb 24, 2016 4.549 4.549 4.459 4.536 71,725 -0.02(-0.40%)
Feb 23, 2016 4.581 4.626 4.551 4.554 38,551 -0.03(-0.69%)
Feb 22, 2016 4.527 4.590 4.513 4.585 90,078 +0.07(+1.50%)
Feb 19, 2016 4.509 4.518 4.459 4.518 14,392 +0.02(+0.50%)
Feb 18, 2016 4.545 4.545 4.481 4.495 20,101 -0.03(-0.60%)
Feb 17, 2016 4.513 4.536 4.475 4.522 53,992 +0.07(+1.52%)
Feb 16, 2016 4.409 4.486 4.382 4.454 53,663 +0.10(+2.28%)
Feb 12, 2016 4.323 4.355 4.355 4.355 52,682 +0.07(+1.69%)
Feb 11, 2016 4.323 4.346 4.201 4.283 131,748 -0.10(-2.27%)
Feb 10, 2016 4.400 4.463 4.351 4.382 63,431 +0.04(+0.94%)
Feb 09, 2016 4.432 4.452 4.305 4.341 72,307 -0.11(-2.44%)
Feb 08, 2016 4.545 4.545 4.396 4.450 37,513 -0.10(-2.23%)
Feb 05, 2016 4.616 4.616 4.545 4.552 39,029 -0.09(-1.98%)
Feb 04, 2016 4.634 4.679 4.610 4.643 21,362 -0.00(-0.10%)
Feb 03, 2016 4.675 4.675 4.572 4.648 21,134 +0.03(+0.58%)
Feb 02, 2016 4.675 4.683 4.621 4.621 65,163 -0.10(-2.18%)
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.