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 )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2019 8.192 8.217 8.146 8.180 26,481 +0.01(+0.15%)
Jul 30, 2019 8.123 8.198 8.123 8.167 13,023 -0.03(-0.38%)
Jul 29, 2019 8.167 8.205 8.148 8.198 17,987 +0.03(+0.31%)
Jul 26, 2019 8.167 8.205 8.110 8.173 19,404 +0.00(+0.00%)
Jul 25, 2019 8.192 8.192 8.117 8.173 12,465 -0.05(-0.61%)
Jul 24, 2019 8.104 8.293 8.104 8.224 39,886 +0.11(+1.40%)
Jul 23, 2019 8.073 8.136 8.073 8.110 24,122 +0.04(+0.47%)
Jul 22, 2019 8.110 8.117 8.048 8.073 31,031 +0.01(+0.08%)
Jul 19, 2019 8.066 8.123 7.997 8.066 31,652 -0.03(-0.39%)
Jul 18, 2019 8.167 8.192 8.066 8.098 33,664 -0.08(-1.00%)
Jul 17, 2019 8.173 8.182 8.155 8.180 25,059 +0.00(+0.00%)
Jul 16, 2019 8.192 8.236 8.154 8.180 22,958 +0.00(+0.00%)
Jul 15, 2019 8.154 8.255 8.154 8.180 16,890 +0.03(+0.31%)
Jul 12, 2019 8.173 8.198 8.142 8.154 53,124 +0.00(+0.00%)
Jul 11, 2019 8.268 8.268 8.136 8.154 29,218 -0.06(-0.69%)
Jul 10, 2019 8.236 8.280 8.192 8.211 46,118 +0.01(+0.08%)
Jul 09, 2019 8.198 8.267 8.142 8.205 23,914 -0.01(-0.08%)
Jul 08, 2019 8.192 8.230 8.180 8.211 25,730 -0.01(-0.08%)
Jul 05, 2019 8.217 8.230 8.190 8.217 13,943 -0.01(-0.08%)
Jul 03, 2019 8.149 8.236 8.149 8.223 12,501 +0.04(+0.53%)
Jul 02, 2019 8.099 8.180 8.030 8.180 37,529 +0.05(+0.61%)
Jul 01, 2019 8.130 8.180 8.105 8.130 18,476 +0.11(+1.40%)
Jun 28, 2019 8.011 8.086 7.949 8.018 20,034 +0.03(+0.39%)
Jun 27, 2019 7.961 8.030 7.905 7.986 32,940 +0.03(+0.39%)
Jun 26, 2019 7.993 8.049 7.955 7.955 32,705 -0.07(-0.93%)
Jun 25, 2019 8.099 8.149 8.030 8.030 18,078 -0.07(-0.85%)
Jun 24, 2019 8.049 8.149 8.043 8.099 34,003 +0.07(+0.85%)
Jun 21, 2019 8.049 8.080 8.018 8.030 14,104 +0.01(+0.16%)
Jun 20, 2019 8.024 8.061 7.949 8.018 33,745 +0.06(+0.78%)
Jun 19, 2019 7.843 7.961 7.843 7.955 13,438 +0.07(+0.95%)
Jun 18, 2019 7.880 7.911 7.830 7.880 41,118 +0.02(+0.24%)
Jun 17, 2019 8.067 8.080 7.843 7.862 27,118 -0.16(-2.03%)
Jun 14, 2019 8.067 8.067 8.018 8.025 17,149 -0.05(-0.61%)
Jun 13, 2019 8.130 8.142 8.024 8.074 50,918 +0.00(+0.00%)
Jun 12, 2019 8.117 8.117 7.938 8.074 39,415 +0.02(+0.31%)
Jun 11, 2019 8.006 8.080 7.927 8.049 18,982 +0.12(+1.48%)
Jun 10, 2019 7.869 7.931 7.746 7.931 12,434 +0.11(+1.43%)
Jun 07, 2019 7.770 7.893 7.752 7.820 16,151 +0.08(+1.04%)
Jun 06, 2019 7.640 7.767 7.628 7.739 16,756 +0.11(+1.38%)
Jun 05, 2019 7.609 7.634 7.551 7.634 22,254 +0.06(+0.74%)
Jun 04, 2019 7.498 7.585 7.498 7.578 8,364 +0.15(+1.97%)
Jun 03, 2019 7.547 7.547 7.430 7.432 59,446 -0.10(-1.37%)
May 31, 2019 7.634 7.727 7.535 7.535 26,649 -0.10(-1.30%)
May 30, 2019 7.752 7.752 7.585 7.634 21,904 -0.06(-0.72%)
May 29, 2019 7.832 7.832 7.677 7.690 13,431 -0.12(-1.51%)
May 28, 2019 7.876 7.936 7.801 7.807 13,857 -0.07(-0.94%)
May 24, 2019 7.832 7.900 7.807 7.882 26,649 +0.11(+1.43%)
May 23, 2019 7.845 7.956 7.770 7.770 26,289 -0.11(-1.41%)
May 22, 2019 7.777 7.915 7.777 7.882 11,604 +0.04(+0.55%)
May 21, 2019 7.944 7.975 7.801 7.838 50,249 -0.12(-1.48%)
May 20, 2019 7.962 7.986 7.869 7.956 30,346 -0.02(-0.31%)
May 17, 2019 7.925 8.012 7.870 7.981 54,590 +0.05(+0.62%)
May 16, 2019 7.857 7.931 7.801 7.931 31,365 +0.09(+1.18%)
May 15, 2019 7.733 7.863 7.733 7.838 17,530 +0.11(+1.36%)
May 14, 2019 7.628 7.801 7.628 7.733 43,225 +0.07(+0.97%)
May 13, 2019 7.758 7.770 7.653 7.659 36,669 -0.19(-2.37%)
May 10, 2019 8.018 8.018 7.756 7.845 79,463 -0.08(-1.02%)
May 09, 2019 8.048 8.048 7.868 7.925 29,525 -0.01(-0.08%)
May 08, 2019 7.956 8.017 7.919 7.931 36,615 -0.07(-0.92%)
May 07, 2019 8.152 8.169 7.950 8.005 67,910 -0.14(-1.73%)
May 06, 2019 8.085 8.214 8.085 8.146 45,381 -0.09(-1.04%)
May 03, 2019 8.226 8.232 8.155 8.232 32,717 +0.10(+1.21%)
May 02, 2019 8.140 8.223 8.128 8.134 24,031 -0.01(-0.08%)
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.