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 )

11.81 +0.06 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2016 5.022 5.033 5.004 5.018 28,762 +0.00(+0.09%)
May 27, 2016 4.995 5.013 5.013 5.013 32,489 +0.04(+0.82%)
May 26, 2016 4.959 5.027 4.932 4.973 97,018 +0.03(+0.64%)
May 25, 2016 4.918 4.963 4.918 4.941 41,937 +0.03(+0.62%)
May 24, 2016 4.864 4.923 4.864 4.911 55,174 +0.05(+1.05%)
May 23, 2016 4.859 4.891 4.859 4.859 36,036 -0.01(-0.19%)
May 20, 2016 4.878 4.891 4.850 4.868 15,051 +0.03(+0.65%)
May 19, 2016 4.868 4.868 4.805 4.837 36,465 -0.03(-0.56%)
May 18, 2016 4.868 4.896 4.854 4.864 34,051 -0.02(-0.46%)
May 17, 2016 4.905 4.909 4.859 4.887 59,218 +0.00(+0.09%)
May 16, 2016 4.868 4.909 4.850 4.882 41,919 +0.04(+0.75%)
May 13, 2016 4.868 4.883 4.841 4.846 21,277 -0.03(-0.65%)
May 12, 2016 4.905 4.923 4.841 4.878 71,511 -0.01(-0.28%)
May 11, 2016 4.873 4.914 4.868 4.891 40,419 -0.01(-0.28%)
May 10, 2016 4.873 4.914 4.861 4.905 31,885 +0.07(+1.40%)
May 09, 2016 4.864 4.868 4.832 4.837 36,295 -0.02(-0.47%)
May 06, 2016 4.819 4.862 4.810 4.859 32,735 +0.02(+0.46%)
May 05, 2016 4.841 4.868 4.828 4.837 36,835 -0.00(-0.09%)
May 04, 2016 4.850 4.864 4.828 4.841 47,050 -0.04(-0.83%)
May 03, 2016 4.940 4.958 4.859 4.882 67,334 -0.11(-2.16%)
May 02, 2016 4.989 5.007 4.927 4.989 62,362 +0.05(+1.09%)
Apr 29, 2016 4.967 4.967 4.909 4.936 81,107 -0.02(-0.45%)
Apr 28, 2016 4.998 5.006 4.958 4.958 26,895 -0.06(-1.25%)
Apr 27, 2016 4.989 5.048 4.961 5.021 16,344 +0.04(+0.81%)
Apr 26, 2016 4.989 4.998 4.954 4.980 61,655 -0.02(-0.36%)
Apr 25, 2016 4.994 4.998 4.954 4.998 29,579 +0.01(+0.18%)
Apr 22, 2016 5.012 5.070 4.989 4.989 46,892 -0.05(-0.98%)
Apr 21, 2016 5.030 5.066 5.012 5.039 56,718 +0.03(+0.63%)
Apr 20, 2016 4.998 5.039 4.980 5.007 76,841 +0.01(+0.18%)
Apr 19, 2016 4.976 5.008 4.976 4.998 21,051 +0.02(+0.35%)
Apr 18, 2016 4.954 4.989 4.922 4.981 31,381 +0.05(+1.01%)
Apr 15, 2016 4.958 4.967 4.918 4.931 70,428 -0.02(-0.45%)
Apr 14, 2016 4.931 4.967 4.931 4.954 42,742 +0.02(+0.33%)
Apr 13, 2016 4.936 4.963 4.909 4.937 67,276 +0.02(+0.40%)
Apr 12, 2016 4.868 4.922 4.868 4.918 45,020 +0.05(+1.01%)
Apr 11, 2016 4.868 4.927 4.859 4.868 103,093 +0.00(+0.09%)
Apr 08, 2016 4.891 4.891 4.819 4.864 45,047 +0.03(+0.56%)
Apr 07, 2016 4.841 4.864 4.828 4.837 47,112 -0.03(-0.64%)
Apr 06, 2016 4.801 4.873 4.801 4.868 69,960 +0.05(+1.11%)
Apr 05, 2016 4.877 4.877 4.801 4.815 48,486 -0.06(-1.27%)
Apr 04, 2016 4.899 4.930 4.873 4.877 70,293 -0.05(-0.99%)
Apr 01, 2016 4.864 4.930 4.842 4.926 130,448 +0.01(+0.18%)
Mar 31, 2016 4.912 4.944 4.881 4.917 39,773 +0.01(+0.18%)
Mar 30, 2016 4.917 4.952 4.904 4.908 52,968 +0.03(+0.55%)
Mar 29, 2016 4.824 4.881 4.806 4.881 40,718 +0.04(+0.73%)
Mar 28, 2016 4.824 4.881 4.824 4.846 28,410 +0.01(+0.28%)
Mar 24, 2016 4.850 4.833 4.833 4.833 34,221 -0.06(-1.27%)
Mar 23, 2016 4.921 4.921 4.868 4.895 37,389 -0.01(-0.27%)
Mar 22, 2016 4.868 4.943 4.859 4.908 59,173 -0.01(-0.18%)
Mar 21, 2016 4.886 4.930 4.859 4.917 82,236 +0.04(+0.91%)
Mar 18, 2016 4.864 4.877 4.846 4.873 17,952 -0.00(-0.09%)
Mar 17, 2016 4.833 4.881 4.815 4.877 52,788 +0.04(+0.92%)
Mar 16, 2016 4.784 4.833 4.775 4.833 42,918 +0.00(+0.09%)
Mar 15, 2016 4.748 4.828 4.735 4.828 32,102 +0.04(+0.74%)
Mar 14, 2016 4.784 4.793 4.745 4.793 26,771 +0.00(+0.10%)
Mar 11, 2016 4.744 4.793 4.735 4.788 39,836 +0.09(+1.89%)
Mar 10, 2016 4.726 4.726 4.671 4.699 22,806 +0.00(+0.09%)
Mar 09, 2016 4.704 4.704 4.664 4.695 17,371 +0.02(+0.46%)
Mar 08, 2016 4.699 4.704 4.655 4.674 33,406 -0.03(-0.55%)
Mar 07, 2016 4.668 4.726 4.633 4.699 81,116 +0.02(+0.47%)
Mar 04, 2016 4.646 4.695 4.620 4.677 29,478 +0.06(+1.24%)
Mar 03, 2016 4.585 4.638 4.576 4.620 49,428 +0.05(+1.06%)
Mar 02, 2016 4.514 4.572 4.514 4.572 27,240 +0.03(+0.68%)
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.