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 )

10.50 +0.02 (+0.18%)
Streaming Delayed Price Updated: 12:55 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 31, 2018 7.832 7.832 7.708 7.748 35,989 -0.03(-0.42%)
May 30, 2018 7.781 7.843 7.728 7.780 39,572 +0.08(+0.99%)
May 29, 2018 7.787 7.814 7.697 7.704 50,207 -0.15(-1.85%)
May 25, 2018 7.849 7.849 7.849 0 -0.16(-1.97%)
May 24, 2018 7.871 8.006 7.748 8.006 47,879 +0.09(+1.14%)
May 23, 2018 7.854 7.928 7.798 7.916 101,473 -0.01(-0.14%)
May 22, 2018 8.074 8.074 7.826 7.928 40,923 -0.07(-0.91%)
May 21, 2018 8.012 8.012 7.883 8.001 31,881 +0.05(+0.67%)
May 18, 2018 7.877 7.995 7.877 7.947 42,567 +0.10(+1.25%)
May 17, 2018 7.905 7.933 7.849 7.849 40,548 -0.04(-0.50%)
May 16, 2018 7.866 7.933 7.866 7.888 10,342 +0.02(+0.29%)
May 15, 2018 7.933 7.933 7.775 7.866 40,246 -0.04(-0.50%)
May 14, 2018 7.961 8.079 7.883 7.905 11,892 -0.03(-0.35%)
May 11, 2018 7.961 7.989 7.872 7.933 10,178 -0.00(-0.04%)
May 10, 2018 7.894 8.039 7.860 7.936 9,731 +0.05(+0.59%)
May 09, 2018 7.827 7.928 7.639 7.890 35,505 +0.03(+0.37%)
May 08, 2018 7.822 7.866 7.822 7.861 33,307 +0.04(+0.50%)
May 07, 2018 7.822 7.905 7.788 7.822 18,907 +0.01(+0.14%)
May 04, 2018 7.626 7.868 7.620 7.810 47,186 +0.15(+1.90%)
May 03, 2018 7.771 7.955 7.665 7.665 61,061 -0.13(-1.61%)
May 02, 2018 7.749 7.915 7.749 7.791 41,358 +0.06(+0.76%)
May 01, 2018 7.766 7.900 7.732 7.732 163,433 +0.00(+0.00%)
Apr 30, 2018 7.738 7.951 7.732 7.732 211,234 -0.04(-0.50%)
Apr 27, 2018 7.833 7.872 7.771 7.771 23,335 -0.06(-0.71%)
Apr 26, 2018 7.721 7.838 7.683 7.827 36,292 +0.13(+1.74%)
Apr 25, 2018 7.743 7.760 7.666 7.693 36,255 -0.06(-0.79%)
Apr 24, 2018 7.956 7.956 7.721 7.754 24,273 -0.19(-2.39%)
Apr 23, 2018 7.933 7.950 7.576 7.944 83,314 +0.07(+0.85%)
Apr 20, 2018 7.894 7.978 7.849 7.877 80,851 -0.01(-0.14%)
Apr 19, 2018 7.978 8.000 7.872 7.889 21,910 -0.09(-1.12%)
Apr 18, 2018 7.916 8.034 7.855 7.978 74,860 +0.04(+0.49%)
Apr 17, 2018 8.000 8.039 7.866 7.939 59,248 -0.04(-0.49%)
Apr 16, 2018 7.972 8.001 7.878 7.978 18,395 +0.05(+0.63%)
Apr 13, 2018 8.034 8.034 7.884 7.928 36,033 -0.15(-1.87%)
Apr 12, 2018 7.984 8.079 7.900 8.079 36,543 +0.10(+1.30%)
Apr 11, 2018 7.884 8.094 7.781 7.975 79,509 +0.05(+0.59%)
Apr 10, 2018 7.906 7.946 7.764 7.928 67,616 +0.10(+1.24%)
Apr 09, 2018 7.928 8.011 7.790 7.831 51,952 -0.04(-0.53%)
Apr 06, 2018 7.961 7.989 7.872 7.872 36,824 -0.16(-1.94%)
Apr 05, 2018 7.950 8.028 7.878 8.028 32,289 +0.08(+1.05%)
Apr 04, 2018 7.922 7.995 7.823 7.945 39,488 -0.08(-0.97%)
Apr 03, 2018 8.011 8.033 7.870 8.022 22,123 +0.05(+0.63%)
Apr 02, 2018 8.050 8.089 7.964 7.972 20,149 -0.06(-0.69%)
Mar 29, 2018 8.028 8.028 8.028 0 -0.04(-0.55%)
Mar 28, 2018 8.111 8.111 8.044 8.072 24,410 -0.06(-0.74%)
Mar 27, 2018 8.266 8.283 8.062 8.133 32,293 -0.16(-1.88%)
Mar 26, 2018 8.300 8.366 8.067 8.289 37,152 +0.08(+1.01%)
Mar 23, 2018 8.222 8.327 8.194 8.205 30,449 -0.05(-0.60%)
Mar 22, 2018 8.322 8.421 8.239 8.255 40,496 -0.11(-1.26%)
Mar 21, 2018 8.416 8.617 8.350 8.361 46,417 -0.03(-0.40%)
Mar 20, 2018 8.311 8.427 8.272 8.394 94,750 +0.16(+1.89%)
Mar 19, 2018 8.350 8.549 8.222 8.239 52,253 -0.09(-1.07%)
Mar 16, 2018 8.400 8.562 8.294 8.327 86,279 -0.11(-1.25%)
Mar 15, 2018 8.305 8.494 8.305 8.433 28,610 +0.13(+1.54%)
Mar 14, 2018 8.400 8.400 8.305 8.305 24,603 -0.10(-1.19%)
Mar 13, 2018 8.483 8.566 8.372 8.405 32,125 -0.06(-0.76%)
Mar 12, 2018 8.527 8.527 8.405 8.469 24,800 -0.07(-0.81%)
Mar 09, 2018 8.549 8.633 8.483 8.538 35,465 +0.00(+0.00%)
Mar 08, 2018 8.494 8.566 8.434 8.538 44,084 +0.06(+0.76%)
Mar 07, 2018 8.307 8.693 8.307 8.473 48,598 +0.11(+1.27%)
Mar 06, 2018 8.814 8.814 8.307 8.367 56,147 -0.01(-0.13%)
Mar 05, 2018 8.345 8.472 8.206 8.378 45,577 -0.01(-0.07%)
Mar 02, 2018 8.241 8.513 8.241 8.384 49,454 +0.14(+1.74%)
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.