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 (%)
Jul 31, 2020 8.627 8.627 8.522 8.592 20,986 +0.03(+0.41%)
Jul 30, 2020 8.550 8.571 8.531 8.557 5,127 +0.01(+0.08%)
Jul 29, 2020 8.627 8.627 8.530 8.550 19,467 -0.11(-1.25%)
Jul 28, 2020 8.557 8.658 8.522 8.658 4,785 +0.10(+1.18%)
Jul 27, 2020 8.557 8.696 8.439 8.557 23,145 -0.13(-1.44%)
Jul 24, 2020 8.501 8.682 8.348 8.682 18,111 +0.19(+2.30%)
Jul 23, 2020 8.585 8.640 8.473 8.487 30,873 -0.09(-1.05%)
Jul 22, 2020 8.508 8.578 8.477 8.578 10,984 +0.06(+0.71%)
Jul 21, 2020 8.557 8.584 8.472 8.518 23,792 +0.00(+0.03%)
Jul 20, 2020 8.501 8.520 8.425 8.515 40,795 +0.06(+0.74%)
Jul 17, 2020 8.446 8.487 8.446 8.453 10,205 +0.04(+0.50%)
Jul 16, 2020 8.376 8.633 8.334 8.411 12,297 +0.02(+0.25%)
Jul 15, 2020 8.494 8.494 8.320 8.390 21,766 -0.06(-0.66%)
Jul 14, 2020 8.529 8.529 8.320 8.446 29,731 +0.01(+0.08%)
Jul 13, 2020 8.487 8.634 8.439 8.439 26,606 -0.05(-0.57%)
Jul 10, 2020 8.696 8.696 8.439 8.487 31,048 +0.01(+0.12%)
Jul 09, 2020 8.625 8.726 8.384 8.477 40,462 -0.04(-0.53%)
Jul 08, 2020 8.612 8.694 8.487 8.522 38,259 -0.03(-0.40%)
Jul 07, 2020 8.618 8.863 8.488 8.556 64,074 +0.13(+1.56%)
Jul 06, 2020 8.356 8.625 8.315 8.425 39,517 +0.14(+1.67%)
Jul 02, 2020 7.963 8.349 7.873 8.287 34,346 +0.25(+3.09%)
Jul 01, 2020 7.825 8.080 7.825 8.039 23,346 +0.21(+2.73%)
Jun 30, 2020 7.721 7.915 7.721 7.825 25,475 +0.12(+1.61%)
Jun 29, 2020 7.645 7.777 7.521 7.701 86,625 -0.06(-0.80%)
Jun 26, 2020 7.818 7.958 7.641 7.763 18,839 -0.14(-1.83%)
Jun 25, 2020 7.701 8.039 7.701 7.908 29,440 +0.18(+2.32%)
Jun 24, 2020 8.115 8.170 7.701 7.728 86,599 -0.41(-5.08%)
Jun 23, 2020 8.191 8.280 8.128 8.142 24,719 +0.03(+0.43%)
Jun 22, 2020 8.087 8.191 8.087 8.108 26,496 +0.03(+0.43%)
Jun 19, 2020 8.135 8.266 8.004 8.073 65,504 +0.06(+0.69%)
Jun 18, 2020 7.908 8.039 7.848 8.018 11,741 +0.03(+0.43%)
Jun 17, 2020 7.997 8.020 7.881 7.984 29,298 +0.12(+1.49%)
Jun 16, 2020 8.073 8.081 7.749 7.866 63,220 +0.01(+0.09%)
Jun 15, 2020 7.494 7.935 7.404 7.859 134,327 +0.22(+2.89%)
Jun 12, 2020 7.811 7.811 7.252 7.639 139,125 -0.06(-0.72%)
Jun 11, 2020 7.680 8.128 7.418 7.694 72,038 -0.43(-5.27%)
Jun 10, 2020 8.094 8.134 7.951 8.122 55,529 +0.01(+0.08%)
Jun 09, 2020 8.039 8.320 7.971 8.115 68,961 +0.10(+1.19%)
Jun 08, 2020 7.937 8.258 7.937 8.019 85,038 +0.15(+1.91%)
Jun 05, 2020 7.903 7.951 7.738 7.868 84,476 +0.21(+2.68%)
Jun 04, 2020 7.691 7.738 7.643 7.663 50,607 -0.06(-0.80%)
Jun 03, 2020 7.663 7.738 7.533 7.725 60,854 +0.24(+3.20%)
Jun 02, 2020 7.485 7.513 7.448 7.485 49,914 +0.00(+0.00%)
Jun 01, 2020 7.437 7.554 7.362 7.485 41,978 +0.06(+0.83%)
May 29, 2020 7.519 7.602 7.389 7.424 48,669 -0.08(-1.00%)
May 28, 2020 7.321 7.656 7.314 7.499 37,454 +0.21(+2.81%)
May 27, 2020 7.280 7.362 7.179 7.294 35,429 +0.12(+1.72%)
May 26, 2020 7.273 7.287 7.157 7.171 50,412 +0.04(+0.58%)
May 22, 2020 7.075 7.129 7.075 7.129 8,038 +0.09(+1.26%)
May 21, 2020 7.013 7.082 6.986 7.041 12,173 -0.02(-0.29%)
May 20, 2020 6.917 7.061 6.876 7.061 40,946 +0.25(+3.61%)
May 19, 2020 6.774 6.842 6.739 6.815 36,012 +0.05(+0.71%)
May 18, 2020 6.869 6.970 6.760 6.767 30,766 +0.11(+1.64%)
May 15, 2020 6.698 6.725 6.568 6.657 17,830 -0.19(-2.80%)
May 14, 2020 6.678 6.849 6.541 6.849 40,353 +0.16(+2.46%)
May 13, 2020 7.047 7.047 6.651 6.685 45,091 -0.36(-5.15%)
May 12, 2020 7.218 7.218 6.869 7.047 31,377 -0.10(-1.34%)
May 11, 2020 6.974 7.231 6.974 7.143 46,117 +0.14(+1.93%)
May 08, 2020 6.825 7.048 6.825 7.008 22,723 +0.20(+2.99%)
May 07, 2020 6.818 6.831 6.662 6.804 38,629 -0.01(-0.10%)
May 06, 2020 6.777 6.811 6.709 6.811 28,728 +0.00(+0.00%)
May 05, 2020 6.587 6.879 6.587 6.811 79,050 +0.30(+4.69%)
May 04, 2020 6.452 6.604 6.384 6.506 29,293 +0.03(+0.42%)
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.