Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.248 6.258 6.208 6.208 37,125 -0.03(-0.41%)
Apr 27, 2017 6.167 6.341 6.167 6.233 94,374 +0.02(+0.33%)
Apr 26, 2017 6.162 6.274 6.162 6.213 109,600 +0.03(+0.49%)
Apr 25, 2017 6.152 6.192 6.122 6.182 101,507 +0.03(+0.50%)
Apr 24, 2017 6.121 6.152 6.096 6.152 108,191 +0.06(+1.00%)
Apr 21, 2017 6.080 6.121 6.080 6.091 116,219 -0.04(-0.66%)
Apr 20, 2017 6.157 6.157 6.106 6.131 145,296 +0.01(+0.17%)
Apr 19, 2017 6.248 6.248 6.101 6.121 164,140 -0.10(-1.55%)
Apr 18, 2017 6.284 6.285 6.182 6.218 64,843 +0.02(+0.33%)
Apr 17, 2017 6.279 6.314 6.147 6.197 88,258 +0.06(+0.99%)
Apr 13, 2017 6.294 6.294 6.136 6.136 102,672 -0.12(-1.95%)
Apr 12, 2017 6.172 6.258 6.030 6.258 188,606 +0.06(+0.90%)
Apr 11, 2017 6.106 6.248 6.085 6.203 110,419 +0.10(+1.58%)
Apr 10, 2017 6.350 6.391 6.045 6.106 120,277 -0.11(-1.80%)
Apr 07, 2017 6.187 6.253 6.085 6.218 116,592 +0.01(+0.08%)
Apr 06, 2017 6.152 6.278 6.061 6.213 97,573 +0.06(+0.98%)
Apr 05, 2017 6.172 6.349 6.152 6.152 163,330 -0.02(-0.33%)
Apr 04, 2017 6.112 6.510 5.968 6.172 126,325 +0.06(+0.99%)
Apr 03, 2017 6.046 6.221 6.036 6.112 104,252 +0.05(+0.83%)
Mar 31, 2017 6.046 6.112 5.970 6.061 79,744 +0.04(+0.59%)
Mar 30, 2017 5.940 6.112 5.940 6.026 53,191 +0.08(+1.27%)
Mar 29, 2017 6.001 6.115 5.935 5.950 88,609 -0.05(-0.84%)
Mar 28, 2017 6.046 6.056 6.001 6.001 108,480 -0.02(-0.25%)
Mar 27, 2017 6.026 6.070 5.970 6.016 100,049 -0.04(-0.67%)
Mar 24, 2017 6.127 6.127 6.056 6.056 47,474 -0.07(-1.15%)
Mar 23, 2017 6.157 6.233 6.026 6.127 136,234 +0.00(+0.00%)
Mar 22, 2017 6.011 6.208 5.945 6.127 109,893 +0.09(+1.42%)
Mar 21, 2017 5.945 6.097 5.942 6.041 87,265 +0.09(+1.53%)
Mar 20, 2017 5.960 6.046 5.950 5.950 107,924 +0.02(+0.26%)
Mar 17, 2017 5.965 5.991 5.935 5.935 74,295 -0.02(-0.34%)
Mar 16, 2017 5.940 5.955 5.900 5.955 62,042 +0.06(+0.94%)
Mar 15, 2017 5.819 5.955 5.781 5.900 142,488 +0.10(+1.65%)
Mar 14, 2017 5.864 5.864 5.758 5.804 84,812 -0.10(-1.71%)
Mar 13, 2017 5.844 5.942 5.794 5.905 142,383 +0.10(+1.65%)
Mar 10, 2017 5.819 5.898 5.779 5.809 53,908 +0.03(+0.52%)
Mar 09, 2017 5.859 5.882 5.718 5.779 88,884 -0.05(-0.87%)
Mar 08, 2017 5.900 5.925 5.829 5.829 103,535 -0.05(-0.77%)
Mar 07, 2017 5.870 5.895 5.830 5.875 73,536 +0.00(+0.00%)
Mar 06, 2017 5.880 5.900 5.805 5.875 88,473 -0.03(-0.51%)
Mar 03, 2017 5.815 5.920 5.815 5.905 117,498 +0.09(+1.46%)
Mar 02, 2017 5.835 5.870 5.805 5.820 85,367 +0.02(+0.26%)
Mar 01, 2017 5.905 5.905 5.805 5.805 58,366 -0.06(-0.94%)
Feb 28, 2017 5.870 5.885 5.845 5.860 113,223 +0.01(+0.09%)
Feb 27, 2017 5.905 5.905 5.769 5.855 48,460 -0.02(-0.34%)
Feb 24, 2017 5.800 5.896 5.754 5.875 105,156 +0.08(+1.38%)
Feb 23, 2017 5.800 5.835 5.760 5.795 225,646 +0.02(+0.35%)
Feb 22, 2017 5.719 5.774 5.704 5.774 63,842 +0.03(+0.52%)
Feb 21, 2017 5.659 5.749 5.659 5.744 78,572 +0.08(+1.35%)
Feb 17, 2017 5.668 5.668 5.668 0 -0.08(-1.41%)
Feb 16, 2017 5.749 5.795 5.709 5.749 59,903 -0.02(-0.35%)
Feb 15, 2017 5.744 5.790 5.727 5.769 142,455 +0.03(+0.44%)
Feb 14, 2017 5.704 5.749 5.704 5.744 126,697 +0.02(+0.35%)
Feb 13, 2017 5.714 5.785 5.684 5.724 100,074 +0.05(+0.81%)
Feb 10, 2017 5.684 5.759 5.644 5.678 72,939 +0.01(+0.16%)
Feb 09, 2017 5.699 5.699 5.629 5.669 53,776 -0.00(-0.09%)
Feb 08, 2017 5.669 5.699 5.629 5.674 140,368 +0.06(+0.98%)
Feb 07, 2017 5.614 5.694 5.604 5.619 75,713 -0.01(-0.18%)
Feb 06, 2017 5.600 5.664 5.585 5.629 103,535 +0.03(+0.53%)
Feb 03, 2017 5.555 5.609 5.555 5.600 65,148 +0.04(+0.71%)
Feb 02, 2017 5.565 5.614 5.550 5.560 61,813 -0.02(-0.36%)
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.