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 (%)
Feb 28, 2017 5.913 5.928 5.888 5.903 112,388 +0.01(+0.09%)
Feb 27, 2017 5.948 5.948 5.812 5.898 48,102 -0.02(-0.34%)
Feb 24, 2017 5.843 5.940 5.797 5.918 104,380 +0.08(+1.38%)
Feb 23, 2017 5.843 5.878 5.802 5.838 223,981 +0.02(+0.35%)
Feb 22, 2017 5.762 5.817 5.747 5.817 63,371 +0.03(+0.52%)
Feb 21, 2017 5.701 5.792 5.701 5.787 77,992 +0.08(+1.35%)
Feb 17, 2017 5.710 5.710 5.710 0 -0.08(-1.41%)
Feb 16, 2017 5.792 5.838 5.752 5.792 59,461 -0.02(-0.35%)
Feb 15, 2017 5.787 5.833 5.770 5.812 141,403 +0.03(+0.44%)
Feb 14, 2017 5.747 5.792 5.747 5.787 125,762 +0.02(+0.35%)
Feb 13, 2017 5.757 5.828 5.727 5.767 99,335 +0.05(+0.81%)
Feb 10, 2017 5.727 5.802 5.686 5.721 72,400 +0.01(+0.16%)
Feb 09, 2017 5.742 5.742 5.671 5.712 53,379 -0.01(-0.09%)
Feb 08, 2017 5.712 5.742 5.671 5.717 139,332 +0.06(+0.98%)
Feb 07, 2017 5.656 5.736 5.646 5.661 75,155 -0.01(-0.18%)
Feb 06, 2017 5.641 5.706 5.626 5.671 102,771 +0.03(+0.53%)
Feb 03, 2017 5.596 5.651 5.596 5.641 64,667 +0.04(+0.71%)
Feb 02, 2017 5.606 5.656 5.591 5.601 61,357 -0.02(-0.36%)
Feb 01, 2017 5.586 5.696 5.555 5.621 113,861 +0.06(+1.17%)
Jan 31, 2017 5.551 5.591 5.546 5.556 72,553 -0.00(-0.09%)
Jan 30, 2017 5.556 5.561 5.506 5.561 86,134 -0.03(-0.54%)
Jan 27, 2017 5.571 5.703 5.550 5.591 80,428 +0.00(+0.09%)
Jan 26, 2017 5.601 5.644 5.536 5.586 102,401 +0.01(+0.18%)
Jan 25, 2017 5.521 5.601 5.521 5.576 120,361 +0.07(+1.36%)
Jan 24, 2017 5.471 5.551 5.471 5.501 94,246 +0.01(+0.18%)
Jan 23, 2017 5.451 5.491 5.451 5.491 72,697 +0.04(+0.73%)
Jan 20, 2017 5.466 5.481 5.441 5.451 46,191 +0.00(+0.09%)
Jan 19, 2017 5.441 5.516 5.421 5.446 74,186 +0.00(+0.09%)
Jan 18, 2017 5.461 5.569 5.426 5.441 77,484 -0.03(-0.55%)
Jan 17, 2017 5.476 5.481 5.426 5.471 85,980 +0.00(+0.00%)
Jan 13, 2017 5.471 5.471 5.471 0 +0.04(+0.70%)
Jan 12, 2017 5.441 5.446 5.426 5.433 33,108 -0.01(-0.15%)
Jan 11, 2017 5.401 5.441 5.401 5.441 77,150 +0.02(+0.46%)
Jan 10, 2017 5.416 5.451 5.411 5.416 28,295 -0.02(-0.37%)
Jan 09, 2017 5.416 5.436 5.396 5.436 39,324 +0.00(+0.09%)
Jan 06, 2017 5.391 5.471 5.381 5.431 57,154 +0.04(+0.74%)
Jan 05, 2017 5.366 5.396 5.358 5.391 88,069 +0.05(+0.90%)
Jan 04, 2017 5.306 5.356 5.306 5.343 78,613 +0.06(+1.08%)
Jan 03, 2017 5.306 5.316 5.261 5.286 98,915 +0.02(+0.47%)
Dec 30, 2016 5.261 5.261 5.261 0 -0.05(-0.94%)
Dec 29, 2016 5.276 5.346 5.271 5.311 89,066 +0.03(+0.57%)
Dec 28, 2016 5.311 5.346 5.276 5.281 58,976 -0.02(-0.38%)
Dec 27, 2016 5.282 5.336 5.257 5.301 124,583 +0.05(+0.94%)
Dec 23, 2016 5.252 5.252 5.252 0 +0.03(+0.57%)
Dec 22, 2016 5.296 5.296 5.183 5.222 102,847 -0.05(-1.03%)
Dec 21, 2016 5.262 5.296 5.262 5.277 40,525 -0.00(-0.09%)
Dec 20, 2016 5.277 5.296 5.252 5.282 119,625 +0.01(+0.28%)
Dec 19, 2016 5.262 5.277 5.257 5.267 68,047 +0.00(+0.09%)
Dec 16, 2016 5.277 5.282 5.232 5.262 67,810 -0.03(-0.56%)
Dec 15, 2016 5.272 5.296 5.247 5.292 94,706 +0.01(+0.28%)
Dec 14, 2016 5.287 5.326 5.267 5.277 63,505 -0.03(-0.56%)
Dec 13, 2016 5.242 5.331 5.238 5.306 120,152 +0.07(+1.42%)
Dec 12, 2016 5.197 5.237 5.197 5.232 73,307 +0.03(+0.66%)
Dec 09, 2016 5.173 5.207 5.168 5.198 107,035 +0.03(+0.58%)
Dec 08, 2016 5.163 5.202 5.148 5.168 132,084 -0.01(-0.29%)
Dec 07, 2016 5.134 5.183 5.124 5.183 207,985 +0.06(+1.15%)
Dec 06, 2016 5.158 5.158 5.124 5.124 109,150 -0.01(-0.19%)
Dec 05, 2016 5.124 5.159 5.124 5.134 127,812 +0.02(+0.34%)
Dec 02, 2016 5.138 5.148 5.114 5.116 48,412 -0.03(-0.62%)
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.