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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2017 6.294 6.305 6.253 6.253 36,853 -0.03(-0.41%)
Apr 27, 2017 6.212 6.388 6.212 6.279 93,685 +0.02(+0.33%)
Apr 26, 2017 6.207 6.320 6.207 6.258 108,799 +0.03(+0.49%)
Apr 25, 2017 6.197 6.238 6.167 6.228 100,765 +0.03(+0.50%)
Apr 24, 2017 6.166 6.197 6.141 6.197 107,400 +0.06(+1.00%)
Apr 21, 2017 6.125 6.166 6.125 6.135 115,370 -0.04(-0.66%)
Apr 20, 2017 6.202 6.202 6.151 6.176 144,235 +0.01(+0.17%)
Apr 19, 2017 6.294 6.294 6.146 6.166 162,940 -0.10(-1.55%)
Apr 18, 2017 6.330 6.331 6.228 6.264 64,370 +0.02(+0.33%)
Apr 17, 2017 6.325 6.361 6.192 6.243 87,614 +0.06(+1.00%)
Apr 13, 2017 6.340 6.340 6.182 6.182 101,922 -0.12(-1.95%)
Apr 12, 2017 6.217 6.305 6.074 6.305 187,228 +0.06(+0.90%)
Apr 11, 2017 6.151 6.294 6.130 6.248 109,613 +0.10(+1.58%)
Apr 10, 2017 6.397 6.438 6.089 6.151 119,399 -0.11(-1.80%)
Apr 07, 2017 6.233 6.299 6.130 6.264 115,741 +0.01(+0.08%)
Apr 06, 2017 6.197 6.325 6.106 6.258 96,860 +0.06(+0.98%)
Apr 05, 2017 6.218 6.396 6.197 6.197 162,137 -0.02(-0.33%)
Apr 04, 2017 6.157 6.558 6.012 6.218 125,402 +0.06(+0.99%)
Apr 03, 2017 6.091 6.266 6.080 6.157 103,490 +0.05(+0.83%)
Mar 31, 2017 6.091 6.157 6.014 6.106 79,161 +0.04(+0.59%)
Mar 30, 2017 5.984 6.157 5.984 6.070 52,802 +0.08(+1.27%)
Mar 29, 2017 6.045 6.160 5.979 5.994 87,961 -0.05(-0.84%)
Mar 28, 2017 6.091 6.101 6.045 6.045 107,688 -0.02(-0.25%)
Mar 27, 2017 6.070 6.115 6.014 6.060 99,318 -0.04(-0.67%)
Mar 24, 2017 6.172 6.172 6.101 6.101 47,128 -0.07(-1.15%)
Mar 23, 2017 6.203 6.279 6.070 6.172 135,239 +0.00(+0.00%)
Mar 22, 2017 6.055 6.253 5.989 6.172 109,090 +0.09(+1.42%)
Mar 21, 2017 5.989 6.141 5.986 6.086 86,628 +0.09(+1.53%)
Mar 20, 2017 6.004 6.091 5.994 5.994 107,135 +0.02(+0.26%)
Mar 17, 2017 6.009 6.035 5.979 5.979 73,752 -0.02(-0.34%)
Mar 16, 2017 5.984 5.999 5.943 5.999 61,589 +0.06(+0.94%)
Mar 15, 2017 5.862 5.999 5.824 5.943 141,447 +0.10(+1.65%)
Mar 14, 2017 5.908 5.908 5.801 5.847 84,193 -0.10(-1.71%)
Mar 13, 2017 5.887 5.986 5.836 5.948 141,342 +0.10(+1.65%)
Mar 10, 2017 5.862 5.942 5.821 5.852 53,514 +0.03(+0.52%)
Mar 09, 2017 5.903 5.925 5.760 5.821 88,235 -0.05(-0.87%)
Mar 08, 2017 5.943 5.969 5.872 5.872 102,778 -0.05(-0.77%)
Mar 07, 2017 5.913 5.939 5.872 5.918 72,999 +0.00(+0.00%)
Mar 06, 2017 5.923 5.943 5.847 5.918 87,826 -0.03(-0.51%)
Mar 03, 2017 5.857 5.963 5.857 5.948 116,640 +0.09(+1.46%)
Mar 02, 2017 5.877 5.913 5.847 5.862 84,743 +0.02(+0.26%)
Mar 01, 2017 5.948 5.948 5.847 5.847 57,940 -0.06(-0.94%)
Feb 28, 2017 5.913 5.928 5.888 5.903 112,396 +0.01(+0.09%)
Feb 27, 2017 5.948 5.948 5.812 5.898 48,106 -0.02(-0.34%)
Feb 24, 2017 5.842 5.939 5.797 5.918 104,387 +0.08(+1.38%)
Feb 23, 2017 5.842 5.877 5.802 5.837 223,997 +0.02(+0.35%)
Feb 22, 2017 5.762 5.817 5.746 5.817 63,375 +0.03(+0.52%)
Feb 21, 2017 5.701 5.792 5.701 5.787 77,998 +0.08(+1.35%)
Feb 17, 2017 5.710 5.710 5.710 0 -0.08(-1.41%)
Feb 16, 2017 5.792 5.837 5.751 5.792 59,465 -0.02(-0.35%)
Feb 15, 2017 5.787 5.832 5.769 5.812 141,414 +0.03(+0.44%)
Feb 14, 2017 5.746 5.792 5.746 5.787 125,771 +0.02(+0.35%)
Feb 13, 2017 5.756 5.827 5.726 5.767 99,342 +0.05(+0.81%)
Feb 10, 2017 5.726 5.802 5.686 5.720 72,406 +0.01(+0.16%)
Feb 09, 2017 5.741 5.741 5.671 5.711 53,383 -0.01(-0.09%)
Feb 08, 2017 5.711 5.741 5.670 5.716 139,343 +0.06(+0.98%)
Feb 07, 2017 5.656 5.736 5.646 5.661 75,160 -0.01(-0.18%)
Feb 06, 2017 5.641 5.706 5.626 5.671 102,779 +0.03(+0.53%)
Feb 03, 2017 5.596 5.651 5.596 5.641 64,672 +0.04(+0.71%)
Feb 02, 2017 5.606 5.656 5.591 5.601 61,362 -0.02(-0.36%)
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.