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

Calamos Global Total Return Fund (NQ: CGO )

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 8.186 8.204 8.131 8.177 20,876 -0.07(-0.88%)
May 30, 2023 8.294 8.330 8.204 8.249 20,089 -0.03(-0.33%)
May 26, 2023 8.177 8.285 8.177 8.276 21,292 +0.14(+1.78%)
May 25, 2023 8.195 8.204 8.113 8.131 29,922 -0.01(-0.11%)
May 24, 2023 8.303 8.303 8.131 8.140 20,223 -0.17(-2.07%)
May 23, 2023 8.384 8.384 8.292 8.312 15,093 -0.12(-1.39%)
May 22, 2023 8.421 8.430 8.375 8.430 23,446 +0.05(+0.65%)
May 19, 2023 8.412 8.412 8.294 8.375 25,936 +0.01(+0.11%)
May 18, 2023 8.421 8.421 8.271 8.366 24,338 +0.05(+0.65%)
May 17, 2023 8.330 8.330 8.186 8.312 29,982 +0.11(+1.40%)
May 16, 2023 8.258 8.258 8.114 8.197 20,925 -0.06(-0.74%)
May 15, 2023 8.285 8.303 8.140 8.258 22,735 +0.01(+0.11%)
May 12, 2023 8.276 8.321 8.215 8.249 7,674 -0.04(-0.44%)
May 11, 2023 8.430 8.430 8.258 8.285 25,265 -0.05(-0.65%)
May 10, 2023 8.339 8.357 8.281 8.339 30,980 +0.03(+0.32%)
May 09, 2023 8.321 8.348 8.261 8.312 33,996 +0.00(+0.00%)
May 08, 2023 8.321 8.330 8.259 8.312 41,888 +0.00(+0.05%)
May 05, 2023 8.223 8.308 8.214 8.308 18,742 +0.17(+2.15%)
May 04, 2023 8.214 8.262 8.133 8.133 14,332 -0.09(-1.09%)
May 03, 2023 8.187 8.259 8.187 8.223 29,234 +0.04(+0.55%)
May 02, 2023 8.259 8.263 8.106 8.178 48,324 -0.09(-1.08%)
May 01, 2023 8.241 8.327 8.241 8.268 16,530 -0.02(-0.22%)
Apr 28, 2023 8.196 8.299 8.196 8.285 20,545 +0.06(+0.76%)
Apr 27, 2023 8.196 8.316 8.187 8.223 51,432 +0.02(+0.27%)
Apr 26, 2023 8.196 8.312 8.196 8.200 25,863 -0.06(-0.70%)
Apr 25, 2023 8.384 8.384 8.259 8.259 16,857 -0.20(-2.33%)
Apr 24, 2023 8.447 8.483 8.411 8.456 19,005 -0.01(-0.11%)
Apr 21, 2023 8.438 8.469 8.411 8.465 21,857 +0.02(+0.21%)
Apr 20, 2023 8.474 8.507 8.429 8.447 23,039 -0.03(-0.32%)
Apr 19, 2023 8.509 8.509 8.447 8.474 24,510 -0.04(-0.42%)
Apr 18, 2023 8.474 8.545 8.452 8.509 59,945 +0.04(+0.42%)
Apr 17, 2023 8.411 8.483 8.399 8.474 23,453 +0.05(+0.64%)
Apr 14, 2023 8.456 8.456 8.368 8.420 27,033 -0.02(-0.21%)
Apr 13, 2023 8.321 8.465 8.321 8.438 45,868 +0.13(+1.51%)
Apr 12, 2023 8.357 8.392 8.290 8.312 23,005 +0.01(+0.11%)
Apr 11, 2023 8.268 8.348 8.268 8.303 32,760 +0.04(+0.43%)
Apr 10, 2023 8.259 8.277 8.179 8.268 35,093 -0.02(-0.20%)
Apr 06, 2023 8.224 8.330 8.219 8.285 24,008 +0.04(+0.53%)
Apr 05, 2023 8.295 8.304 8.170 8.241 72,394 -0.12(-1.38%)
Apr 04, 2023 8.446 8.446 8.295 8.357 38,768 -0.06(-0.69%)
Apr 03, 2023 8.348 8.419 8.295 8.414 32,725 +0.07(+0.80%)
Mar 31, 2023 8.339 8.422 8.330 8.348 49,912 -0.01(-0.11%)
Mar 30, 2023 8.437 8.454 8.339 8.357 41,171 +0.00(+0.00%)
Mar 29, 2023 8.357 8.414 8.330 8.357 104,533 +0.02(+0.21%)
Mar 28, 2023 8.339 8.375 8.277 8.339 40,587 -0.05(-0.63%)
Mar 27, 2023 8.490 8.508 8.383 8.392 28,738 -0.11(-1.25%)
Mar 24, 2023 8.490 8.508 8.392 8.499 21,702 -0.01(-0.10%)
Mar 23, 2023 8.579 8.659 8.392 8.508 29,602 +0.01(+0.10%)
Mar 22, 2023 8.490 8.730 8.481 8.499 26,171 +0.01(+0.10%)
Mar 21, 2023 8.357 8.490 8.357 8.490 22,391 +0.19(+2.25%)
Mar 20, 2023 8.268 8.366 8.246 8.303 33,810 +0.08(+0.97%)
Mar 17, 2023 7.930 8.277 7.859 8.224 16,933 -0.04(-0.54%)
Mar 16, 2023 8.064 8.286 8.046 8.268 20,283 +0.09(+1.09%)
Mar 15, 2023 8.232 8.232 8.081 8.179 31,812 -0.14(-1.71%)
Mar 14, 2023 8.268 8.374 8.268 8.321 22,025 +0.06(+0.75%)
Mar 13, 2023 8.410 8.450 8.206 8.259 61,225 -0.16(-1.90%)
Mar 10, 2023 8.516 8.542 8.375 8.419 32,395 -0.16(-1.85%)
Mar 09, 2023 8.727 8.754 8.494 8.577 30,556 -0.14(-1.62%)
Mar 08, 2023 8.762 8.798 8.692 8.718 30,108 -0.04(-0.50%)
Mar 07, 2023 8.824 9.066 8.759 8.762 36,908 -0.06(-0.70%)
Mar 06, 2023 8.754 9.052 8.754 8.824 25,859 +0.11(+1.21%)
Mar 03, 2023 8.683 8.780 8.657 8.718 32,410 +0.09(+1.02%)
Mar 02, 2023 8.569 8.666 8.546 8.630 24,431 +0.04(+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.