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

Calamos Global Total Return Fund (NQ: CGO )

10.71 +0.03 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM 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, 2013 5.199 5.199 5.145 5.155 76,646 -0.03(-0.49%)
Jan 30, 2013 5.174 5.184 5.152 5.181 64,545 +0.00(+0.00%)
Jan 29, 2013 5.199 5.199 5.137 5.181 103,735 -0.03(-0.55%)
Jan 28, 2013 5.206 5.210 5.187 5.210 110,677 +0.03(+0.56%)
Jan 25, 2013 5.202 5.202 5.170 5.181 72,832 +0.01(+0.14%)
Jan 24, 2013 5.163 5.184 5.145 5.174 97,341 +0.03(+0.63%)
Jan 23, 2013 5.141 5.202 5.094 5.141 132,454 -0.03(-0.49%)
Jan 22, 2013 5.137 5.166 5.105 5.166 138,931 +0.02(+0.42%)
Jan 18, 2013 5.119 5.148 5.119 5.145 110,786 +0.01(+0.14%)
Jan 17, 2013 5.155 5.155 5.119 5.137 96,176 -0.02(-0.42%)
Jan 16, 2013 5.105 5.159 5.083 5.159 63,721 +0.03(+0.63%)
Jan 15, 2013 5.130 5.130 5.101 5.127 89,112 -0.03(-0.63%)
Jan 14, 2013 5.112 5.159 5.073 5.159 51,050 +0.04(+0.85%)
Jan 11, 2013 5.112 5.116 5.047 5.116 69,338 -0.00(-0.07%)
Jan 10, 2013 5.047 5.119 5.017 5.119 91,930 +0.08(+1.50%)
Jan 09, 2013 5.015 5.044 4.999 5.044 55,289 +0.01(+0.21%)
Jan 08, 2013 5.022 5.033 4.982 5.033 64,023 +0.03(+0.58%)
Jan 07, 2013 5.011 5.033 4.993 5.004 106,320 -0.04(-0.79%)
Jan 04, 2013 5.029 5.087 4.986 5.044 91,086 +0.04(+0.87%)
Jan 03, 2013 4.979 5.003 4.975 5.000 84,255 +0.04(+0.89%)
Jan 02, 2013 4.990 4.990 4.903 4.956 93,627 +0.02(+0.50%)
Dec 31, 2012 4.900 4.932 4.806 4.932 122,202 +0.02(+0.43%)
Dec 28, 2012 4.986 4.986 4.860 4.910 170,102 -0.03(-0.51%)
Dec 27, 2012 4.936 4.954 4.890 4.936 77,165 -0.03(-0.51%)
Dec 26, 2012 4.982 5.008 4.903 4.961 59,657 +0.01(+0.15%)
Dec 24, 2012 4.925 4.954 4.921 4.954 72,733 -0.01(-0.15%)
Dec 21, 2012 4.946 4.964 4.907 4.961 92,174 -0.03(-0.51%)
Dec 20, 2012 4.957 4.986 4.925 4.986 60,520 +0.04(+0.80%)
Dec 19, 2012 4.918 4.972 4.918 4.946 97,338 +0.03(+0.51%)
Dec 18, 2012 4.903 4.928 4.872 4.921 65,238 +0.02(+0.37%)
Dec 17, 2012 4.921 4.921 4.889 4.903 105,732 +0.01(+0.29%)
Dec 14, 2012 4.885 4.907 4.849 4.889 111,604 +0.01(+0.15%)
Dec 13, 2012 4.885 4.885 4.849 4.881 75,010 -0.01(-0.17%)
Dec 12, 2012 4.849 4.906 4.849 4.890 58,395 +0.05(+1.00%)
Dec 11, 2012 4.845 4.914 4.806 4.842 201,531 -0.02(-0.37%)
Dec 10, 2012 4.809 4.871 4.809 4.860 96,487 +0.03(+0.67%)
Dec 07, 2012 4.842 4.853 4.813 4.827 85,076 -0.05(-1.11%)
Dec 06, 2012 4.849 4.881 4.845 4.881 52,903 +0.01(+0.15%)
Dec 05, 2012 4.892 4.892 4.849 4.874 76,638 -0.04(-0.73%)
Dec 04, 2012 4.889 4.918 4.867 4.910 80,960 +0.01(+0.22%)
Nov 30, 2012 4.921 4.961 4.878 4.900 81,828 -0.04(-0.88%)
Nov 29, 2012 4.928 4.943 4.910 4.943 75,060 +0.05(+1.03%)
Nov 28, 2012 4.849 4.892 4.824 4.892 75,728 +0.05(+0.97%)
Nov 27, 2012 4.885 4.885 4.809 4.845 60,076 -0.03(-0.59%)
Nov 26, 2012 4.867 4.878 4.817 4.874 42,748 +0.01(+0.15%)
Nov 23, 2012 4.827 4.867 4.827 4.867 32,469 +0.07(+1.50%)
Nov 21, 2012 4.788 4.806 4.766 4.795 29,604 +0.03(+0.61%)
Nov 20, 2012 4.781 4.781 4.721 4.766 80,804 +0.01(+0.23%)
Nov 19, 2012 4.737 4.802 4.716 4.755 73,928 +0.08(+1.62%)
Nov 16, 2012 4.553 4.683 4.532 4.680 182,540 +0.18(+3.92%)
Nov 15, 2012 4.644 4.644 4.409 4.503 299,858 -0.18(-3.92%)
Nov 14, 2012 4.770 4.791 4.687 4.687 102,362 -0.10(-2.11%)
Nov 13, 2012 4.737 4.809 4.734 4.788 45,858 -0.00(-0.08%)
Nov 12, 2012 4.802 4.831 4.791 4.791 62,977 -0.04(-0.75%)
Nov 09, 2012 4.781 4.838 4.781 4.827 73,831 +0.02(+0.37%)
Nov 08, 2012 4.874 4.874 4.795 4.809 60,431 -0.09(-1.77%)
Nov 07, 2012 4.896 4.896 4.856 4.896 100,900 -0.04(-0.88%)
Nov 06, 2012 4.885 4.946 4.885 4.939 58,578 +0.05(+0.96%)
Nov 05, 2012 4.921 4.921 4.878 4.892 60,559 -0.03(-0.59%)
Nov 02, 2012 4.943 4.946 4.908 4.921 44,457 -0.03(-0.51%)
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.