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 -0.04 (-0.38%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 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 (%)
May 29, 2015 5.788 5.805 5.784 5.784 34,051 -0.04(-0.65%)
May 28, 2015 5.813 5.830 5.776 5.822 38,761 +0.03(+0.43%)
May 27, 2015 5.755 5.826 5.750 5.796 47,508 +0.04(+0.73%)
May 26, 2015 5.822 5.822 5.729 5.755 36,717 -0.05(-0.94%)
May 22, 2015 5.872 5.809 5.809 5.809 43,423 -0.06(-1.07%)
May 21, 2015 5.843 5.876 5.843 5.872 25,663 +0.05(+0.94%)
May 20, 2015 5.847 5.868 5.817 5.817 29,692 -0.05(-0.79%)
May 19, 2015 5.851 5.864 5.826 5.864 41,484 +0.01(+0.14%)
May 18, 2015 5.830 5.868 5.826 5.855 51,652 +0.03(+0.50%)
May 15, 2015 5.855 5.880 5.776 5.826 37,206 +0.01(+0.14%)
May 14, 2015 5.822 5.822 5.767 5.817 39,689 +0.04(+0.65%)
May 13, 2015 5.776 5.805 5.763 5.780 33,049 +0.00(+0.00%)
May 12, 2015 5.771 5.784 5.742 5.780 47,425 +0.02(+0.29%)
May 11, 2015 5.830 5.830 5.755 5.763 35,972 -0.05(-0.87%)
May 08, 2015 5.813 5.838 5.792 5.813 24,171 +0.06(+1.09%)
May 07, 2015 5.763 5.763 5.721 5.750 46,758 +0.01(+0.14%)
May 06, 2015 5.775 5.775 5.717 5.742 46,242 +0.00(+0.07%)
May 05, 2015 5.780 5.796 5.717 5.738 69,958 -0.06(-1.00%)
May 04, 2015 5.813 5.813 5.796 5.796 16,544 -0.00(-0.07%)
May 01, 2015 5.825 5.825 5.784 5.800 23,761 +0.01(+0.22%)
Apr 30, 2015 5.829 5.829 5.784 5.788 28,029 -0.06(-1.07%)
Apr 29, 2015 5.867 5.867 5.813 5.850 51,887 -0.02(-0.28%)
Apr 28, 2015 5.809 5.867 5.800 5.867 60,280 +0.05(+0.86%)
Apr 27, 2015 5.829 5.854 5.796 5.817 30,488 -0.02(-0.36%)
Apr 24, 2015 5.829 5.842 5.792 5.838 33,180 +0.02(+0.36%)
Apr 23, 2015 5.792 5.846 5.788 5.817 47,256 +0.04(+0.65%)
Apr 22, 2015 5.742 5.780 5.700 5.780 69,941 +0.09(+1.54%)
Apr 21, 2015 5.713 5.737 5.692 5.692 76,307 -0.05(-0.80%)
Apr 20, 2015 5.734 5.755 5.717 5.738 44,569 +0.02(+0.29%)
Apr 17, 2015 5.759 5.759 5.705 5.721 54,211 -0.10(-1.79%)
Apr 16, 2015 5.755 5.825 5.730 5.825 75,956 +0.09(+1.60%)
Apr 15, 2015 5.784 5.784 5.721 5.734 73,527 -0.03(-0.50%)
Apr 14, 2015 5.680 5.763 5.680 5.763 67,708 +0.06(+1.10%)
Apr 13, 2015 5.746 5.763 5.684 5.700 46,624 -0.02(-0.44%)
Apr 10, 2015 5.721 5.746 5.705 5.725 58,758 +0.05(+0.88%)
Apr 09, 2015 5.700 5.725 5.655 5.675 75,990 +0.00(+0.07%)
Apr 08, 2015 5.638 5.700 5.601 5.671 210,184 +0.02(+0.29%)
Apr 07, 2015 5.646 5.655 5.601 5.655 128,187 +0.02(+0.44%)
Apr 06, 2015 5.506 5.630 5.506 5.630 61,374 +0.07(+1.34%)
Apr 02, 2015 5.576 5.556 5.556 5.556 46,725 -0.00(-0.07%)
Apr 01, 2015 5.597 5.597 5.535 5.560 47,601 -0.02(-0.37%)
Mar 31, 2015 5.568 5.609 5.560 5.580 72,625 -0.04(-0.66%)
Mar 30, 2015 5.605 5.643 5.551 5.618 66,449 +0.06(+1.04%)
Mar 27, 2015 5.518 5.589 5.518 5.560 38,765 +0.02(+0.30%)
Mar 26, 2015 5.572 5.592 5.543 5.543 90,024 -0.07(-1.18%)
Mar 25, 2015 5.651 5.651 5.576 5.609 141,790 -0.03(-0.51%)
Mar 24, 2015 5.692 5.692 5.630 5.638 41,239 -0.06(-1.02%)
Mar 23, 2015 5.679 5.700 5.676 5.696 22,297 +0.03(+0.51%)
Mar 20, 2015 5.679 5.700 5.646 5.667 89,245 +0.00(+0.07%)
Mar 19, 2015 5.651 5.663 5.626 5.663 40,101 +0.02(+0.37%)
Mar 18, 2015 5.593 5.684 5.547 5.642 133,794 +0.05(+0.81%)
Mar 17, 2015 5.626 5.626 5.562 5.597 40,290 -0.01(-0.22%)
Mar 16, 2015 5.576 5.634 5.564 5.609 62,050 +0.06(+1.12%)
Mar 13, 2015 5.564 5.564 5.514 5.547 23,856 -0.01(-0.22%)
Mar 12, 2015 5.527 5.576 5.523 5.560 38,239 +0.06(+1.13%)
Mar 11, 2015 5.485 5.523 5.485 5.498 40,726 -0.00(-0.00%)
Mar 10, 2015 5.539 5.597 5.494 5.498 60,786 -0.10(-1.84%)
Mar 09, 2015 5.584 5.618 5.564 5.601 27,599 +0.05(+0.82%)
Mar 06, 2015 5.588 5.658 5.543 5.556 61,036 -0.09(-1.53%)
Mar 05, 2015 5.650 5.662 5.615 5.642 51,984 -0.01(-0.22%)
Mar 04, 2015 5.642 5.654 5.597 5.654 22,563 +0.02(+0.36%)
Mar 03, 2015 5.646 5.662 5.605 5.633 39,831 -0.01(-0.10%)
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.