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 )

10.69 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2022 8.570 8.700 8.496 8.659 18,579 +0.05(+0.57%)
Jun 29, 2022 8.618 8.857 8.555 8.610 35,217 -0.00(-0.05%)
Jun 28, 2022 8.749 8.969 8.594 8.614 36,861 -0.15(-1.72%)
Jun 27, 2022 8.790 8.847 8.692 8.765 26,851 -0.02(-0.28%)
Jun 24, 2022 8.643 8.814 8.627 8.790 16,744 +0.23(+2.67%)
Jun 23, 2022 8.635 8.684 8.423 8.561 55,821 -0.06(-0.66%)
Jun 22, 2022 8.570 8.765 8.570 8.618 18,861 -0.11(-1.21%)
Jun 21, 2022 8.684 8.920 8.390 8.724 36,541 +0.16(+1.90%)
Jun 17, 2022 8.757 8.920 8.493 8.561 55,183 -0.08(-0.94%)
Jun 16, 2022 9.042 9.075 8.480 8.643 76,445 -0.40(-4.42%)
Jun 15, 2022 9.189 9.434 9.034 9.042 24,207 -0.05(-0.54%)
Jun 14, 2022 9.140 9.246 9.007 9.091 22,513 +0.00(+0.00%)
Jun 13, 2022 9.377 9.524 8.994 9.091 47,524 -0.44(-4.62%)
Jun 10, 2022 9.711 9.711 9.507 9.532 31,196 -0.33(-3.39%)
Jun 09, 2022 9.923 10.04 9.801 9.866 32,092 -0.07(-0.73%)
Jun 08, 2022 9.890 10.01 9.890 9.939 32,215 +0.04(+0.37%)
Jun 07, 2022 9.858 9.947 9.858 9.902 25,083 -0.04(-0.45%)
Jun 06, 2022 9.890 10.01 9.890 9.947 25,404 +0.11(+1.07%)
Jun 03, 2022 9.858 9.925 9.826 9.842 18,073 -0.06(-0.65%)
Jun 02, 2022 9.882 9.947 9.882 9.906 29,399 -0.03(-0.33%)
Jun 01, 2022 9.971 9.971 9.785 9.939 13,610 +0.06(+0.57%)
May 31, 2022 9.874 9.979 9.785 9.882 51,735 -0.06(-0.57%)
May 27, 2022 9.793 9.939 9.745 9.939 18,530 +0.24(+2.50%)
May 26, 2022 9.559 9.756 9.559 9.696 11,955 +0.19(+2.04%)
May 25, 2022 9.486 9.778 9.486 9.502 27,375 -0.02(-0.17%)
May 24, 2022 9.559 9.665 9.413 9.518 34,398 -0.14(-1.42%)
May 23, 2022 9.567 9.838 9.397 9.656 20,810 +0.07(+0.76%)
May 20, 2022 9.672 10.11 9.429 9.583 32,299 -0.07(-0.75%)
May 19, 2022 9.470 9.656 9.389 9.656 33,843 +0.20(+2.14%)
May 18, 2022 9.454 9.688 9.421 9.454 22,062 -0.23(-2.42%)
May 17, 2022 9.712 9.734 9.348 9.688 33,257 -0.02(-0.17%)
May 16, 2022 9.494 9.742 9.333 9.704 20,748 +0.26(+2.74%)
May 13, 2022 9.567 9.753 9.445 9.445 29,242 +0.05(+0.52%)
May 12, 2022 9.502 9.624 9.384 9.397 57,336 -0.12(-1.27%)
May 11, 2022 9.743 10.14 9.502 9.518 36,068 -0.22(-2.22%)
May 10, 2022 9.775 10.01 9.727 9.735 26,901 +0.01(+0.08%)
May 09, 2022 9.967 10.09 9.701 9.727 23,466 -0.36(-3.58%)
May 06, 2022 10.02 10.48 10.02 10.09 28,984 -0.17(-1.64%)
May 05, 2022 10.21 10.40 10.14 10.26 62,241 +0.02(+0.16%)
May 04, 2022 10.38 10.51 10.24 10.24 32,816 -0.17(-1.62%)
May 03, 2022 10.24 10.53 10.24 10.41 29,206 +0.25(+2.45%)
May 02, 2022 10.31 10.41 10.15 10.16 15,112 -0.14(-1.40%)
Apr 29, 2022 10.34 10.50 10.29 10.30 29,171 -0.05(-0.46%)
Apr 28, 2022 10.42 10.47 10.22 10.35 32,646 +0.10(+0.94%)
Apr 27, 2022 10.59 10.59 10.26 10.26 14,027 -0.26(-2.44%)
Apr 26, 2022 10.51 10.69 10.51 10.51 22,386 -0.08(-0.76%)
Apr 25, 2022 10.54 10.69 10.51 10.59 31,229 -0.22(-2.08%)
Apr 22, 2022 11.00 11.05 10.73 10.82 15,662 -0.19(-1.75%)
Apr 21, 2022 11.29 11.38 10.93 11.01 26,988 -0.14(-1.22%)
Apr 20, 2022 11.20 11.34 11.14 11.15 20,275 -0.06(-0.50%)
Apr 19, 2022 11.41 11.62 11.03 11.20 77,736 -0.33(-2.85%)
Apr 18, 2022 11.52 11.86 11.47 11.53 18,270 +0.05(+0.42%)
Apr 14, 2022 11.41 11.58 11.41 11.48 20,159 +0.10(+0.92%)
Apr 13, 2022 11.36 11.60 11.29 11.38 22,357 +0.03(+0.28%)
Apr 12, 2022 11.84 11.84 11.33 11.35 36,650 -0.04(-0.35%)
Apr 11, 2022 11.57 11.70 11.39 11.39 20,243 -0.18(-1.58%)
Apr 08, 2022 11.63 11.82 11.38 11.57 24,601 +0.13(+1.11%)
Apr 07, 2022 11.34 11.57 11.30 11.44 15,635 +0.13(+1.13%)
Apr 06, 2022 11.51 11.53 11.30 11.31 36,497 -0.27(-2.34%)
Apr 05, 2022 11.58 11.67 11.31 11.59 30,005 +0.01(+0.07%)
Apr 04, 2022 11.48 11.72 11.35 11.58 60,879 -0.12(-1.02%)
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.