Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

10.95 +0.24 (+2.24%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 12, 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 (%)
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%)
Mar 01, 2018 8.544 8.544 8.219 8.241 29,505 -0.01(-0.09%)
Feb 28, 2018 8.263 8.527 8.218 8.248 35,356 -0.01(-0.11%)
Feb 27, 2018 8.312 8.312 8.241 8.257 25,014 -0.05(-0.64%)
Feb 26, 2018 8.241 8.428 8.174 8.310 30,224 +0.16(+2.01%)
Feb 23, 2018 8.141 8.268 8.097 8.147 29,397 +0.03(+0.41%)
Feb 22, 2018 8.141 8.169 8.108 8.114 14,348 -0.03(-0.41%)
Feb 21, 2018 8.141 8.208 8.103 8.147 39,433 +0.06(+0.75%)
Feb 20, 2018 8.020 8.103 7.937 8.086 59,285 +0.11(+1.38%)
Feb 16, 2018 7.976 7.976 7.976 0 +0.08(+1.05%)
Feb 15, 2018 7.800 7.998 7.800 7.893 33,232 +0.10(+1.34%)
Feb 14, 2018 7.722 7.860 7.722 7.789 14,517 +0.01(+0.14%)
Feb 13, 2018 7.651 7.844 7.651 7.778 41,602 +0.08(+1.00%)
Feb 12, 2018 7.667 7.800 7.662 7.700 49,061 +0.08(+1.09%)
Feb 09, 2018 7.772 7.928 7.524 7.618 74,182 -0.12(-1.54%)
Feb 08, 2018 7.848 8.120 7.712 7.737 54,352 -0.11(-1.36%)
Feb 07, 2018 7.887 7.974 7.887 7.843 74,951 +0.04(+0.52%)
Feb 06, 2018 7.367 7.802 7.296 7.802 82,532 +0.16(+2.04%)
Feb 05, 2018 8.089 7.443 7.646 172,187 -0.47(-5.77%)
Feb 02, 2018 8.204 8.368 8.067 8.114 176,506 -0.16(-1.89%)
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.