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 (%)
Jun 30, 2020 7.721 7.915 7.721 7.825 25,475 +0.12(+1.61%)
Jun 29, 2020 7.645 7.777 7.521 7.701 86,625 -0.06(-0.80%)
Jun 26, 2020 7.818 7.958 7.641 7.763 18,839 -0.14(-1.83%)
Jun 25, 2020 7.701 8.039 7.701 7.908 29,440 +0.18(+2.32%)
Jun 24, 2020 8.115 8.170 7.701 7.728 86,599 -0.41(-5.08%)
Jun 23, 2020 8.191 8.280 8.128 8.142 24,719 +0.03(+0.43%)
Jun 22, 2020 8.087 8.191 8.087 8.108 26,496 +0.03(+0.43%)
Jun 19, 2020 8.135 8.266 8.004 8.073 65,504 +0.06(+0.69%)
Jun 18, 2020 7.908 8.039 7.848 8.018 11,741 +0.03(+0.43%)
Jun 17, 2020 7.997 8.020 7.881 7.984 29,298 +0.12(+1.49%)
Jun 16, 2020 8.073 8.081 7.749 7.866 63,220 +0.01(+0.09%)
Jun 15, 2020 7.494 7.935 7.404 7.859 134,327 +0.22(+2.89%)
Jun 12, 2020 7.811 7.811 7.252 7.639 139,125 -0.06(-0.72%)
Jun 11, 2020 7.680 8.128 7.418 7.694 72,038 -0.43(-5.27%)
Jun 10, 2020 8.094 8.134 7.951 8.122 55,529 +0.01(+0.08%)
Jun 09, 2020 8.039 8.320 7.971 8.115 68,961 +0.10(+1.19%)
Jun 08, 2020 7.937 8.258 7.937 8.019 85,038 +0.15(+1.91%)
Jun 05, 2020 7.903 7.951 7.738 7.868 84,476 +0.21(+2.68%)
Jun 04, 2020 7.691 7.738 7.643 7.663 50,607 -0.06(-0.80%)
Jun 03, 2020 7.663 7.738 7.533 7.725 60,854 +0.24(+3.20%)
Jun 02, 2020 7.485 7.513 7.448 7.485 49,914 +0.00(+0.00%)
Jun 01, 2020 7.437 7.554 7.362 7.485 41,978 +0.06(+0.83%)
May 29, 2020 7.519 7.602 7.389 7.424 48,669 -0.08(-1.00%)
May 28, 2020 7.321 7.656 7.314 7.499 37,454 +0.21(+2.81%)
May 27, 2020 7.280 7.362 7.179 7.294 35,429 +0.12(+1.72%)
May 26, 2020 7.273 7.287 7.157 7.171 50,412 +0.04(+0.58%)
May 22, 2020 7.075 7.129 7.075 7.129 8,038 +0.09(+1.26%)
May 21, 2020 7.013 7.082 6.986 7.041 12,173 -0.02(-0.29%)
May 20, 2020 6.917 7.061 6.876 7.061 40,946 +0.25(+3.61%)
May 19, 2020 6.774 6.842 6.739 6.815 36,012 +0.05(+0.71%)
May 18, 2020 6.869 6.970 6.760 6.767 30,766 +0.11(+1.64%)
May 15, 2020 6.698 6.725 6.568 6.657 17,830 -0.19(-2.80%)
May 14, 2020 6.678 6.849 6.541 6.849 40,353 +0.16(+2.46%)
May 13, 2020 7.047 7.047 6.651 6.685 45,091 -0.36(-5.15%)
May 12, 2020 7.218 7.218 6.869 7.047 31,377 -0.10(-1.34%)
May 11, 2020 6.974 7.231 6.974 7.143 46,117 +0.14(+1.93%)
May 08, 2020 6.825 7.048 6.825 7.008 22,723 +0.20(+2.99%)
May 07, 2020 6.818 6.831 6.662 6.804 38,629 -0.01(-0.10%)
May 06, 2020 6.777 6.811 6.709 6.811 28,728 +0.00(+0.00%)
May 05, 2020 6.587 6.879 6.587 6.811 79,050 +0.30(+4.69%)
May 04, 2020 6.452 6.604 6.384 6.506 29,293 +0.03(+0.42%)
May 01, 2020 6.506 6.730 6.479 6.479 35,707 -0.21(-3.14%)
Apr 30, 2020 6.764 6.825 6.630 6.689 30,090 -0.19(-2.76%)
Apr 29, 2020 6.662 6.994 6.642 6.879 57,461 +0.34(+5.18%)
Apr 28, 2020 6.567 6.651 6.520 6.540 34,397 +0.03(+0.42%)
Apr 27, 2020 6.506 6.523 6.461 6.512 10,874 +0.16(+2.44%)
Apr 24, 2020 6.459 6.459 6.316 6.357 15,050 +0.01(+0.11%)
Apr 23, 2020 6.398 6.516 6.282 6.350 29,211 -0.03(-0.53%)
Apr 22, 2020 6.391 6.522 6.371 6.384 43,529 -0.18(-2.69%)
Apr 21, 2020 6.391 6.560 6.168 6.560 18,348 +0.16(+2.54%)
Apr 20, 2020 6.601 6.601 6.357 6.398 42,330 -0.03(-0.53%)
Apr 17, 2020 6.493 6.662 6.310 6.432 34,527 +0.20(+3.15%)
Apr 16, 2020 6.242 6.289 6.127 6.235 40,025 -0.01(-0.11%)
Apr 15, 2020 6.269 6.587 6.154 6.242 43,054 -0.16(-2.44%)
Apr 14, 2020 6.404 6.438 6.303 6.398 45,418 +0.22(+3.51%)
Apr 13, 2020 6.262 6.371 6.038 6.181 69,232 -0.22(-3.49%)
Apr 09, 2020 6.458 6.796 6.049 6.404 82,311 +0.23(+3.69%)
Apr 08, 2020 5.781 6.197 5.781 6.176 87,784 +0.34(+5.86%)
Apr 07, 2020 6.103 6.103 5.694 5.834 75,608 +0.21(+3.82%)
Apr 06, 2020 5.432 5.633 5.331 5.620 42,201 +0.37(+7.02%)
Apr 03, 2020 5.305 5.446 5.244 5.251 32,208 -0.19(-3.45%)
Apr 02, 2020 5.258 5.533 5.030 5.439 42,581 +0.05(+0.87%)
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.