Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

11.96 +0.10 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 8.839 8.868 8.801 8.811 24,782 -0.05(-0.54%)
Jan 30, 2024 8.801 8.858 8.768 8.858 21,985 +0.04(+0.43%)
Jan 29, 2024 8.764 8.895 8.707 8.820 25,242 +0.09(+0.98%)
Jan 26, 2024 8.716 8.745 8.707 8.735 9,966 +0.03(+0.33%)
Jan 25, 2024 8.697 8.725 8.678 8.707 15,333 +0.05(+0.55%)
Jan 24, 2024 8.745 8.745 8.536 8.659 28,284 -0.02(-0.22%)
Jan 23, 2024 8.669 8.678 8.612 8.678 12,665 +0.01(+0.11%)
Jan 22, 2024 8.621 8.688 8.596 8.669 15,432 +0.07(+0.77%)
Jan 19, 2024 8.545 8.669 8.536 8.602 27,097 +0.07(+0.78%)
Jan 18, 2024 8.545 8.583 8.488 8.536 16,565 +0.02(+0.22%)
Jan 17, 2024 8.488 8.517 8.441 8.517 22,485 +0.00(+0.00%)
Jan 16, 2024 8.621 8.640 8.507 8.517 29,663 -0.16(-1.86%)
Jan 12, 2024 8.650 8.707 8.640 8.678 29,604 +0.07(+0.77%)
Jan 11, 2024 8.669 8.669 8.555 8.612 36,068 -0.02(-0.22%)
Jan 10, 2024 8.583 8.640 8.574 8.631 21,837 +0.05(+0.61%)
Jan 09, 2024 8.564 8.600 8.517 8.579 27,030 -0.02(-0.28%)
Jan 08, 2024 8.507 8.617 8.507 8.602 33,533 +0.08(+0.89%)
Jan 05, 2024 8.583 8.583 8.461 8.526 57,042 -0.06(-0.66%)
Jan 04, 2024 8.507 8.583 8.507 8.583 6,846 +0.07(+0.78%)
Jan 03, 2024 8.517 8.564 8.451 8.517 36,177 -0.03(-0.33%)
Jan 02, 2024 8.545 8.629 8.483 8.545 51,423 -0.07(-0.77%)
Dec 29, 2023 8.640 8.650 8.536 8.612 68,651 -0.03(-0.33%)
Dec 28, 2023 8.659 8.697 8.545 8.640 37,473 -0.03(-0.33%)
Dec 27, 2023 8.650 8.716 8.650 8.669 30,283 -0.02(-0.22%)
Dec 26, 2023 8.669 8.702 8.631 8.687 8,936 +0.06(+0.65%)
Dec 22, 2023 8.631 8.713 8.622 8.631 18,243 +0.00(+0.00%)
Dec 21, 2023 8.575 8.640 8.556 8.631 32,059 +0.06(+0.66%)
Dec 20, 2023 8.612 8.687 8.566 8.575 34,585 -0.08(-0.87%)
Dec 19, 2023 8.612 8.725 8.612 8.650 23,050 +0.05(+0.55%)
Dec 18, 2023 8.650 8.650 8.584 8.603 20,950 +0.01(+0.11%)
Dec 15, 2023 8.565 8.603 8.481 8.593 33,899 +0.06(+0.66%)
Dec 14, 2023 8.556 8.570 8.499 8.537 23,510 +0.08(+0.89%)
Dec 13, 2023 8.396 8.481 8.349 8.462 40,248 +0.08(+1.01%)
Dec 12, 2023 8.424 8.424 8.358 8.377 16,586 -0.08(-1.00%)
Dec 11, 2023 8.349 8.481 8.255 8.462 9,478 +0.06(+0.69%)
Dec 08, 2023 8.350 8.405 8.312 8.404 15,810 +0.00(+0.04%)
Dec 07, 2023 8.350 8.443 8.350 8.401 8,883 +0.08(+0.95%)
Dec 06, 2023 8.350 8.404 8.312 8.322 16,257 -0.03(-0.33%)
Dec 05, 2023 8.405 8.405 8.330 8.350 12,659 -0.08(-0.94%)
Dec 04, 2023 8.350 8.443 8.350 8.429 16,096 -0.03(-0.39%)
Dec 01, 2023 8.368 8.471 8.368 8.461 12,644 +0.11(+1.34%)
Nov 30, 2023 8.387 8.396 8.340 8.350 10,539 +0.01(+0.11%)
Nov 29, 2023 8.284 8.368 8.284 8.340 19,675 +0.05(+0.56%)
Nov 28, 2023 8.340 8.377 8.042 8.294 40,284 -0.02(-0.22%)
Nov 27, 2023 8.322 8.387 8.219 8.312 30,440 -0.04(-0.45%)
Nov 24, 2023 8.424 8.424 8.340 8.350 17,027 -0.07(-0.83%)
Nov 22, 2023 8.424 8.508 8.377 8.419 20,765 -0.02(-0.28%)
Nov 21, 2023 8.443 8.452 8.391 8.443 20,850 -0.02(-0.22%)
Nov 20, 2023 8.489 8.489 8.340 8.461 34,318 +0.10(+1.23%)
Nov 17, 2023 8.359 8.387 7.939 8.359 29,483 +0.04(+0.50%)
Nov 16, 2023 8.191 8.350 8.191 8.317 37,708 +0.08(+0.96%)
Nov 15, 2023 8.294 8.294 8.210 8.238 11,749 -0.03(-0.34%)
Nov 14, 2023 8.117 8.277 8.103 8.266 17,575 +0.28(+3.50%)
Nov 13, 2023 7.995 8.079 7.939 7.986 26,362 -0.01(-0.12%)
Nov 10, 2023 7.885 8.014 7.885 7.995 12,148 +0.10(+1.29%)
Nov 09, 2023 7.922 7.978 7.848 7.894 19,315 -0.03(-0.35%)
Nov 08, 2023 7.940 7.968 7.908 7.922 21,792 -0.03(-0.35%)
Nov 07, 2023 7.912 7.949 7.880 7.949 9,887 +0.06(+0.70%)
Nov 06, 2023 7.931 7.940 7.857 7.894 25,628 +0.01(+0.12%)
Nov 03, 2023 7.875 7.922 7.866 7.885 7,365 +0.12(+1.50%)
Nov 02, 2023 7.515 7.783 7.515 7.768 41,981 +0.24(+3.24%)
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.