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

Calamos Global Total Return Fund (NQ: CGO )

10.69 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:05 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 (%)
Feb 28, 2018 8.263 8.528 8.219 8.249 35,354 -0.01(-0.11%)
Feb 27, 2018 8.313 8.313 8.241 8.258 25,012 -0.05(-0.64%)
Feb 26, 2018 8.241 8.429 8.175 8.311 30,222 +0.16(+2.01%)
Feb 23, 2018 8.142 8.269 8.098 8.148 29,394 +0.03(+0.41%)
Feb 22, 2018 8.142 8.170 8.109 8.114 14,347 -0.03(-0.41%)
Feb 21, 2018 8.142 8.208 8.103 8.148 39,430 +0.06(+0.75%)
Feb 20, 2018 8.021 8.103 7.938 8.087 59,281 +0.11(+1.38%)
Feb 16, 2018 7.977 7.977 7.977 0 +0.08(+1.05%)
Feb 15, 2018 7.800 7.999 7.800 7.894 33,229 +0.10(+1.34%)
Feb 14, 2018 7.723 7.861 7.723 7.789 14,516 +0.01(+0.14%)
Feb 13, 2018 7.651 7.844 7.651 7.778 41,599 +0.08(+1.00%)
Feb 12, 2018 7.668 7.800 7.662 7.701 49,057 +0.08(+1.09%)
Feb 09, 2018 7.773 7.929 7.525 7.618 74,176 -0.12(-1.54%)
Feb 08, 2018 7.849 8.121 7.712 7.737 54,348 -0.11(-1.36%)
Feb 07, 2018 7.887 7.975 7.887 7.844 74,946 +0.04(+0.52%)
Feb 06, 2018 7.367 7.803 7.296 7.803 82,526 +0.16(+2.04%)
Feb 05, 2018 8.090 7.444 7.647 172,174 -0.47(-5.77%)
Feb 02, 2018 8.205 8.369 8.068 8.114 176,493 -0.16(-1.89%)
Feb 01, 2018 8.254 8.291 8.227 8.270 41,311 -0.05(-0.66%)
Jan 31, 2018 8.336 8.361 8.232 8.325 54,906 -0.01(-0.13%)
Jan 30, 2018 8.396 8.413 8.243 8.336 46,708 -0.09(-1.04%)
Jan 29, 2018 8.588 8.626 8.397 8.424 97,158 -0.31(-3.57%)
Jan 26, 2018 8.758 8.818 8.593 8.736 53,806 -0.13(-1.42%)
Jan 25, 2018 8.429 8.944 8.413 8.862 115,335 +0.39(+4.56%)
Jan 24, 2018 8.506 8.615 8.457 8.475 63,971 -0.03(-0.30%)
Jan 23, 2018 8.478 8.516 8.433 8.500 23,653 +0.07(+0.78%)
Jan 22, 2018 8.391 8.478 8.385 8.435 20,577 +0.04(+0.46%)
Jan 19, 2018 8.407 8.473 8.385 8.396 29,491 -0.02(-0.30%)
Jan 18, 2018 8.391 8.446 8.369 8.421 55,346 -0.00(-0.04%)
Jan 17, 2018 8.670 8.870 8.358 8.424 159,160 -0.25(-2.90%)
Jan 16, 2018 8.632 8.719 8.517 8.676 74,626 +0.08(+0.96%)
Jan 12, 2018 8.593 8.593 8.593 0 +0.09(+1.09%)
Jan 11, 2018 8.511 8.558 8.331 8.500 92,730 +0.23(+2.74%)
Jan 10, 2018 8.314 8.320 8.200 8.273 31,071 -0.07(-0.86%)
Jan 09, 2018 8.227 8.345 8.227 8.345 39,502 +0.10(+1.24%)
Jan 08, 2018 8.342 8.342 8.232 8.243 52,103 -0.04(-0.53%)
Jan 05, 2018 8.331 8.331 8.210 8.287 42,040 +0.05(+0.66%)
Jan 04, 2018 8.320 8.320 8.216 8.232 56,767 -0.07(-0.79%)
Jan 03, 2018 8.314 8.317 8.222 8.298 38,024 -0.02(-0.20%)
Jan 02, 2018 8.210 8.314 8.194 8.314 52,392 +0.07(+0.86%)
Dec 29, 2017 8.243 8.243 8.243 0 +0.03(+0.33%)
Dec 28, 2017 8.156 8.320 8.156 8.216 60,191 +0.03(+0.40%)
Dec 27, 2017 8.156 8.455 7.993 8.183 99,853 +0.08(+0.94%)
Dec 26, 2017 8.069 8.373 8.042 8.107 50,235 -0.07(-0.80%)
Dec 22, 2017 8.156 8.629 7.993 8.172 144,327 +0.13(+1.58%)
Dec 21, 2017 7.965 8.156 7.933 8.045 75,407 +0.12(+1.54%)
Dec 20, 2017 7.791 7.944 7.791 7.923 54,283 +0.11(+1.41%)
Dec 19, 2017 7.721 7.813 7.721 7.813 42,007 +0.13(+1.70%)
Dec 18, 2017 7.753 7.759 7.666 7.683 54,414 -0.09(-1.12%)
Dec 15, 2017 7.699 7.781 7.656 7.770 69,939 +0.06(+0.74%)
Dec 14, 2017 7.755 7.787 7.666 7.713 85,449 -0.07(-0.94%)
Dec 13, 2017 7.737 7.862 7.694 7.786 58,170 +0.03(+0.42%)
Dec 12, 2017 7.851 7.851 7.694 7.753 86,565 -0.11(-1.38%)
Dec 11, 2017 7.960 7.981 7.835 7.862 86,569 -0.05(-0.69%)
Dec 08, 2017 7.949 7.965 7.895 7.917 35,655 +0.02(+0.27%)
Dec 07, 2017 7.943 8.012 7.868 7.895 78,658 -0.06(-0.81%)
Dec 06, 2017 7.895 8.028 7.854 7.960 67,047 +0.08(+1.03%)
Dec 05, 2017 7.895 7.976 7.831 7.879 55,678 +0.06(+0.76%)
Dec 04, 2017 7.830 8.019 7.781 7.819 105,561 -0.01(-0.14%)
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.