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 )

10.65 -0.03 (-0.28%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 11, 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, 2018 8.336 8.360 8.232 8.325 54,910 -0.01(-0.13%)
Jan 30, 2018 8.396 8.413 8.243 8.335 46,711 -0.09(-1.04%)
Jan 29, 2018 8.587 8.626 8.396 8.423 97,165 -0.31(-3.57%)
Jan 26, 2018 8.757 8.817 8.593 8.735 53,810 -0.13(-1.42%)
Jan 25, 2018 8.429 8.943 8.412 8.861 115,343 +0.39(+4.56%)
Jan 24, 2018 8.505 8.615 8.456 8.474 63,976 -0.03(-0.30%)
Jan 23, 2018 8.478 8.515 8.433 8.500 23,655 +0.07(+0.78%)
Jan 22, 2018 8.390 8.478 8.385 8.434 20,578 +0.04(+0.46%)
Jan 19, 2018 8.407 8.472 8.385 8.395 29,493 -0.02(-0.30%)
Jan 18, 2018 8.390 8.445 8.368 8.420 55,350 -0.00(-0.04%)
Jan 17, 2018 8.669 8.869 8.357 8.423 159,172 -0.25(-2.90%)
Jan 16, 2018 8.631 8.719 8.516 8.675 74,632 +0.08(+0.96%)
Jan 12, 2018 8.593 8.593 8.593 0 +0.09(+1.09%)
Jan 11, 2018 8.511 8.557 8.330 8.500 92,736 +0.23(+2.74%)
Jan 10, 2018 8.314 8.319 8.199 8.273 31,073 -0.07(-0.86%)
Jan 09, 2018 8.226 8.345 8.226 8.345 39,505 +0.10(+1.24%)
Jan 08, 2018 8.341 8.341 8.232 8.243 52,107 -0.04(-0.53%)
Jan 05, 2018 8.330 8.330 8.210 8.286 42,043 +0.05(+0.66%)
Jan 04, 2018 8.319 8.319 8.215 8.232 56,772 -0.07(-0.79%)
Jan 03, 2018 8.314 8.316 8.221 8.297 38,027 -0.02(-0.20%)
Jan 02, 2018 8.210 8.314 8.193 8.314 52,396 +0.07(+0.86%)
Dec 29, 2017 8.243 8.243 8.243 0 +0.03(+0.33%)
Dec 28, 2017 8.155 8.319 8.155 8.215 60,196 +0.03(+0.40%)
Dec 27, 2017 8.155 8.454 7.992 8.182 99,861 +0.08(+0.94%)
Dec 26, 2017 8.068 8.373 8.041 8.106 50,239 -0.07(-0.80%)
Dec 22, 2017 8.155 8.628 7.992 8.171 144,338 +0.13(+1.58%)
Dec 21, 2017 7.965 8.155 7.932 8.045 75,412 +0.12(+1.54%)
Dec 20, 2017 7.791 7.943 7.791 7.922 54,287 +0.11(+1.40%)
Dec 19, 2017 7.720 7.813 7.720 7.813 42,010 +0.13(+1.70%)
Dec 18, 2017 7.753 7.758 7.666 7.682 54,418 -0.09(-1.12%)
Dec 15, 2017 7.698 7.781 7.655 7.769 69,944 +0.06(+0.74%)
Dec 14, 2017 7.755 7.786 7.666 7.712 85,455 -0.07(-0.94%)
Dec 13, 2017 7.736 7.862 7.693 7.785 58,174 +0.03(+0.42%)
Dec 12, 2017 7.851 7.851 7.693 7.753 86,571 -0.11(-1.38%)
Dec 11, 2017 7.959 7.980 7.834 7.862 86,575 -0.05(-0.69%)
Dec 08, 2017 7.948 7.964 7.894 7.916 35,657 +0.02(+0.28%)
Dec 07, 2017 7.943 8.012 7.867 7.894 78,664 -0.06(-0.81%)
Dec 06, 2017 7.894 8.027 7.853 7.959 67,052 +0.08(+1.03%)
Dec 05, 2017 7.894 7.975 7.830 7.878 55,683 +0.06(+0.76%)
Dec 04, 2017 7.830 8.018 7.780 7.819 105,569 -0.01(-0.14%)
Dec 01, 2017 7.608 7.829 7.608 7.829 42,671 +0.22(+2.84%)
Nov 30, 2017 7.641 7.732 7.603 7.613 72,393 +0.02(+0.21%)
Nov 29, 2017 7.646 7.700 7.592 7.597 60,766 -0.05(-0.64%)
Nov 28, 2017 7.635 7.678 7.635 7.646 57,488 +0.04(+0.57%)
Nov 27, 2017 7.657 7.700 7.565 7.603 74,936 -0.06(-0.78%)
Nov 24, 2017 7.689 7.689 7.614 7.662 17,078 -0.00(-0.01%)
Nov 22, 2017 7.603 7.678 7.570 7.663 67,569 +0.11(+1.44%)
Nov 21, 2017 7.603 7.603 7.543 7.554 96,450 +0.03(+0.43%)
Nov 20, 2017 7.516 7.603 7.514 7.522 51,058 +0.04(+0.51%)
Nov 17, 2017 7.398 7.543 7.384 7.484 80,218 +0.10(+1.32%)
Nov 16, 2017 7.387 7.398 7.311 7.387 42,943 +0.08(+1.03%)
Nov 15, 2017 7.322 7.360 7.268 7.311 88,070 -0.05(-0.66%)
Nov 14, 2017 7.360 7.452 7.322 7.360 123,426 -0.10(-1.37%)
Nov 13, 2017 7.549 7.549 7.425 7.462 81,942 -0.13(-1.71%)
Nov 10, 2017 7.576 7.597 7.549 7.592 58,196 -0.02(-0.28%)
Nov 09, 2017 7.560 7.657 7.528 7.614 65,685 +0.03(+0.36%)
Nov 08, 2017 7.570 7.780 7.570 7.587 93,412 +0.02(+0.26%)
Nov 07, 2017 7.592 7.731 7.544 7.567 53,943 -0.05(-0.68%)
Nov 06, 2017 7.587 7.784 7.558 7.619 119,975 +0.03(+0.42%)
Nov 03, 2017 7.565 7.595 7.544 7.587 48,622 +0.05(+0.65%)
Nov 02, 2017 7.581 7.603 7.506 7.538 88,012 -0.03(-0.35%)
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.