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 (%)
Dec 31, 2014 5.436 5.379 5.379 5.379 150,157 -0.08(-1.49%)
Dec 30, 2014 5.453 5.485 5.432 5.461 83,004 -0.04(-0.74%)
Dec 29, 2014 5.522 5.554 5.497 5.501 82,674 -0.04(-0.66%)
Dec 26, 2014 5.498 5.546 5.477 5.538 61,935 +0.03(+0.51%)
Dec 24, 2014 5.566 5.510 5.510 5.510 33,668 -0.04(-0.73%)
Dec 23, 2014 5.554 5.554 5.465 5.550 53,748 -0.00(-0.07%)
Dec 22, 2014 5.437 5.554 5.437 5.554 94,690 +0.10(+1.85%)
Dec 19, 2014 5.360 5.453 5.360 5.453 85,859 +0.11(+2.12%)
Dec 18, 2014 5.300 5.368 5.231 5.340 56,439 +0.11(+2.13%)
Dec 17, 2014 5.174 5.235 5.174 5.229 56,043 +0.07(+1.37%)
Dec 16, 2014 5.312 5.312 5.146 5.158 258,125 -0.17(-3.18%)
Dec 15, 2014 5.389 5.417 5.271 5.328 79,432 -0.04(-0.83%)
Dec 12, 2014 5.453 5.453 5.356 5.372 61,942 -0.11(-2.06%)
Dec 11, 2014 5.481 5.522 5.469 5.485 68,911 +0.04(+0.67%)
Dec 10, 2014 5.473 5.481 5.437 5.449 86,238 -0.02(-0.29%)
Dec 09, 2014 5.469 5.481 5.441 5.465 66,220 -0.11(-1.96%)
Dec 08, 2014 5.591 5.591 5.494 5.574 41,142 -0.01(-0.22%)
Dec 05, 2014 5.611 5.615 5.580 5.586 51,857 +0.01(+0.21%)
Dec 04, 2014 5.619 5.637 5.575 5.575 42,731 -0.07(-1.20%)
Dec 03, 2014 5.603 5.655 5.603 5.643 39,449 +0.01(+0.21%)
Dec 02, 2014 5.627 5.642 5.563 5.631 58,762 +0.01(+0.21%)
Dec 01, 2014 5.699 5.699 5.595 5.619 63,577 -0.09(-1.61%)
Nov 28, 2014 5.731 5.731 5.639 5.711 13,721 -0.02(-0.35%)
Nov 26, 2014 5.687 5.731 5.731 5.731 88,769 +0.07(+1.20%)
Nov 25, 2014 5.679 5.683 5.639 5.663 110,807 +0.02(+0.36%)
Nov 24, 2014 5.611 5.651 5.607 5.643 39,295 +0.03(+0.57%)
Nov 21, 2014 5.627 5.627 5.566 5.611 49,391 +0.04(+0.79%)
Nov 20, 2014 5.574 5.586 5.546 5.566 49,740 +0.00(+0.00%)
Nov 19, 2014 5.530 5.570 5.522 5.566 46,085 +0.03(+0.58%)
Nov 18, 2014 5.526 5.578 5.526 5.534 57,046 +0.01(+0.15%)
Nov 17, 2014 5.514 5.530 5.498 5.526 74,658 +0.02(+0.29%)
Nov 14, 2014 5.510 5.510 5.470 5.510 33,413 +0.03(+0.51%)
Nov 13, 2014 5.446 5.502 5.446 5.482 45,631 +0.03(+0.64%)
Nov 12, 2014 5.442 5.478 5.422 5.447 43,696 -0.03(-0.64%)
Nov 11, 2014 5.398 5.482 5.398 5.482 53,959 +0.04(+0.81%)
Nov 10, 2014 5.414 5.446 5.386 5.438 44,918 +0.03(+0.59%)
Nov 07, 2014 5.414 5.434 5.374 5.406 40,898 -0.04(-0.81%)
Nov 06, 2014 5.398 5.450 5.386 5.450 82,395 +0.05(+0.89%)
Nov 05, 2014 5.370 5.402 5.370 5.402 69,804 +0.03(+0.59%)
Nov 04, 2014 5.394 5.418 5.362 5.370 47,748 -0.04(-0.74%)
Nov 03, 2014 5.398 5.434 5.394 5.410 47,517 -0.01(-0.22%)
Oct 31, 2014 5.398 5.494 5.398 5.422 88,760 +0.04(+0.81%)
Oct 30, 2014 5.418 5.426 5.366 5.378 77,664 -0.08(-1.53%)
Oct 29, 2014 5.398 5.462 5.378 5.462 48,585 +0.04(+0.81%)
Oct 28, 2014 5.386 5.430 5.360 5.418 55,882 +0.08(+1.57%)
Oct 27, 2014 5.398 5.386 5.330 5.334 67,013 -0.05(-0.96%)
Oct 24, 2014 5.362 5.410 5.350 5.386 38,700 +0.05(+0.99%)
Oct 23, 2014 5.310 5.370 5.291 5.333 97,155 +0.08(+1.61%)
Oct 22, 2014 5.223 5.314 5.223 5.249 80,653 +0.03(+0.50%)
Oct 21, 2014 5.175 5.223 5.175 5.223 48,449 +0.09(+1.71%)
Oct 20, 2014 5.095 5.151 5.095 5.135 81,048 +0.03(+0.62%)
Oct 17, 2014 4.988 5.119 4.988 5.103 104,802 +0.11(+2.15%)
Oct 16, 2014 4.849 5.008 4.773 4.996 134,489 +0.11(+2.28%)
Oct 15, 2014 4.928 4.940 4.586 4.884 183,348 -0.10(-2.00%)
Oct 14, 2014 5.004 5.040 4.924 4.984 96,313 +0.02(+0.40%)
Oct 13, 2014 5.095 5.155 4.896 4.964 136,242 -0.17(-3.33%)
Oct 10, 2014 5.215 5.239 5.068 5.135 173,724 -0.10(-1.98%)
Oct 09, 2014 5.302 5.302 5.215 5.239 73,914 -0.07(-1.35%)
Oct 08, 2014 5.243 5.314 5.227 5.310 106,625 +0.04(+0.68%)
Oct 07, 2014 5.318 5.330 5.259 5.275 120,816 -0.10(-1.78%)
Oct 06, 2014 5.303 5.370 5.303 5.370 60,649 +0.07(+1.27%)
Oct 03, 2014 5.287 5.329 5.279 5.303 82,408 -0.01(-0.22%)
Oct 02, 2014 5.374 5.374 5.240 5.315 70,228 -0.05(-0.96%)
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.