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 (%)
Jan 31, 2017 5.551 5.591 5.546 5.556 72,558 -0.00(-0.09%)
Jan 30, 2017 5.556 5.561 5.506 5.561 86,140 -0.03(-0.54%)
Jan 27, 2017 5.571 5.703 5.549 5.591 80,434 +0.00(+0.09%)
Jan 26, 2017 5.601 5.644 5.536 5.586 102,409 +0.01(+0.18%)
Jan 25, 2017 5.521 5.601 5.521 5.576 120,370 +0.07(+1.36%)
Jan 24, 2017 5.471 5.551 5.471 5.501 94,253 +0.01(+0.18%)
Jan 23, 2017 5.451 5.491 5.451 5.491 72,702 +0.04(+0.73%)
Jan 20, 2017 5.466 5.481 5.441 5.451 46,194 +0.00(+0.09%)
Jan 19, 2017 5.441 5.516 5.421 5.446 74,191 +0.01(+0.09%)
Jan 18, 2017 5.461 5.568 5.426 5.441 77,490 -0.03(-0.55%)
Jan 17, 2017 5.476 5.481 5.426 5.471 85,986 +0.00(+0.00%)
Jan 13, 2017 5.471 5.471 5.471 0 +0.04(+0.70%)
Jan 12, 2017 5.441 5.446 5.426 5.433 33,110 -0.01(-0.15%)
Jan 11, 2017 5.401 5.441 5.401 5.441 77,156 +0.02(+0.46%)
Jan 10, 2017 5.416 5.451 5.411 5.416 28,297 -0.02(-0.37%)
Jan 09, 2017 5.416 5.436 5.396 5.436 39,327 +0.00(+0.09%)
Jan 06, 2017 5.391 5.471 5.381 5.431 57,159 +0.04(+0.74%)
Jan 05, 2017 5.366 5.396 5.358 5.391 88,076 +0.05(+0.90%)
Jan 04, 2017 5.306 5.356 5.306 5.343 78,619 +0.06(+1.08%)
Jan 03, 2017 5.306 5.316 5.261 5.286 98,922 +0.02(+0.47%)
Dec 30, 2016 5.261 5.261 5.261 0 -0.05(-0.94%)
Dec 29, 2016 5.276 5.346 5.271 5.311 89,073 +0.03(+0.57%)
Dec 28, 2016 5.311 5.346 5.276 5.281 58,980 -0.02(-0.38%)
Dec 27, 2016 5.281 5.336 5.257 5.301 124,592 +0.05(+0.94%)
Dec 23, 2016 5.252 5.252 5.252 0 +0.03(+0.57%)
Dec 22, 2016 5.296 5.296 5.182 5.222 102,855 -0.05(-1.03%)
Dec 21, 2016 5.261 5.296 5.261 5.276 40,528 -0.00(-0.09%)
Dec 20, 2016 5.276 5.296 5.252 5.281 119,634 +0.01(+0.28%)
Dec 19, 2016 5.261 5.276 5.256 5.266 68,052 +0.00(+0.09%)
Dec 16, 2016 5.276 5.281 5.232 5.261 67,815 -0.03(-0.56%)
Dec 15, 2016 5.271 5.296 5.247 5.291 94,713 +0.01(+0.28%)
Dec 14, 2016 5.286 5.326 5.266 5.276 63,510 -0.03(-0.56%)
Dec 13, 2016 5.242 5.331 5.237 5.306 120,161 +0.07(+1.42%)
Dec 12, 2016 5.197 5.237 5.197 5.232 73,313 +0.03(+0.66%)
Dec 09, 2016 5.172 5.207 5.167 5.198 107,043 +0.03(+0.58%)
Dec 08, 2016 5.162 5.202 5.148 5.167 132,094 -0.01(-0.29%)
Dec 07, 2016 5.133 5.182 5.123 5.182 208,001 +0.06(+1.15%)
Dec 06, 2016 5.158 5.158 5.123 5.123 109,159 -0.01(-0.19%)
Dec 05, 2016 5.123 5.159 5.123 5.133 127,822 +0.02(+0.34%)
Dec 02, 2016 5.138 5.148 5.114 5.116 48,415 -0.03(-0.62%)
Dec 01, 2016 5.143 5.153 5.109 5.148 70,305 +0.03(+0.67%)
Nov 30, 2016 5.148 5.177 5.114 5.114 58,601 -0.04(-0.76%)
Nov 29, 2016 5.133 5.177 5.128 5.153 88,117 +0.00(+0.03%)
Nov 28, 2016 5.163 5.169 5.143 5.151 46,380 -0.02(-0.41%)
Nov 25, 2016 5.148 5.172 5.148 5.172 22,244 +0.02(+0.38%)
Nov 23, 2016 5.153 5.153 5.153 0 -0.03(-0.66%)
Nov 22, 2016 5.168 5.192 5.148 5.187 67,464 +0.05(+0.92%)
Nov 21, 2016 5.143 5.163 5.099 5.140 59,866 +0.02(+0.42%)
Nov 18, 2016 5.148 5.148 5.099 5.118 49,965 -0.05(-0.95%)
Nov 17, 2016 5.172 5.172 5.128 5.168 52,925 +0.02(+0.48%)
Nov 16, 2016 5.182 5.182 5.104 5.143 81,321 +0.01(+0.19%)
Nov 15, 2016 5.138 5.145 5.079 5.133 122,361 +0.04(+0.87%)
Nov 14, 2016 5.158 5.158 5.069 5.089 77,684 -0.09(-1.70%)
Nov 11, 2016 5.192 5.192 5.138 5.177 77,307 +0.00(+0.00%)
Nov 10, 2016 5.217 5.226 5.153 5.177 81,701 -0.05(-1.03%)
Nov 09, 2016 5.148 5.231 5.148 5.231 27,553 +0.01(+0.28%)
Nov 08, 2016 5.168 5.241 5.123 5.217 58,087 +0.03(+0.66%)
Nov 07, 2016 5.133 5.207 5.118 5.182 30,907 +0.06(+1.12%)
Nov 04, 2016 5.153 5.153 5.089 5.125 46,549 -0.01(-0.16%)
Nov 03, 2016 5.182 5.182 5.133 5.133 29,631 -0.07(-1.27%)
Nov 02, 2016 5.255 5.255 5.196 5.199 38,807 -0.06(-1.14%)
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.