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

Calamos Global Total Return Fund (NQ: CGO )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 7.535 7.627 7.437 7.437 26,999 -0.10(-1.30%)
May 30, 2019 7.651 7.651 7.486 7.535 22,191 -0.06(-0.72%)
May 29, 2019 7.731 7.731 7.578 7.590 13,607 -0.12(-1.51%)
May 28, 2019 7.774 7.833 7.700 7.706 14,039 -0.07(-0.94%)
May 24, 2019 7.731 7.798 7.706 7.780 26,999 +0.11(+1.43%)
May 23, 2019 7.743 7.853 7.670 7.670 26,634 -0.11(-1.41%)
May 22, 2019 7.676 7.812 7.676 7.780 11,756 +0.04(+0.55%)
May 21, 2019 7.841 7.871 7.700 7.737 50,908 -0.12(-1.48%)
May 20, 2019 7.859 7.883 7.767 7.853 30,744 -0.02(-0.31%)
May 17, 2019 7.822 7.908 7.768 7.877 55,307 +0.05(+0.62%)
May 16, 2019 7.755 7.829 7.700 7.829 31,777 +0.09(+1.18%)
May 15, 2019 7.633 7.761 7.633 7.737 17,760 +0.10(+1.36%)
May 14, 2019 7.529 7.700 7.529 7.633 43,792 +0.07(+0.97%)
May 13, 2019 7.657 7.670 7.554 7.560 37,150 -0.18(-2.37%)
May 10, 2019 7.914 7.914 7.655 7.743 80,506 -0.08(-1.02%)
May 09, 2019 7.944 7.944 7.766 7.822 29,912 -0.01(-0.08%)
May 08, 2019 7.853 7.913 7.816 7.829 37,096 -0.07(-0.92%)
May 07, 2019 8.047 8.064 7.847 7.901 68,801 -0.14(-1.73%)
May 06, 2019 7.980 8.107 7.980 8.041 45,976 -0.08(-1.04%)
May 03, 2019 8.120 8.126 8.050 8.126 33,146 +0.10(+1.21%)
May 02, 2019 8.035 8.117 8.023 8.029 24,347 -0.01(-0.08%)
May 01, 2019 8.162 8.162 8.020 8.035 44,655 -0.12(-1.41%)
Apr 30, 2019 7.980 8.150 7.974 8.150 42,106 +0.18(+2.21%)
Apr 29, 2019 8.035 8.035 7.913 7.974 22,764 -0.06(-0.75%)
Apr 26, 2019 8.138 8.138 7.895 8.035 33,971 -0.11(-1.34%)
Apr 25, 2019 7.883 8.144 7.774 8.144 33,648 +0.34(+4.35%)
Apr 24, 2019 7.944 7.944 7.768 7.804 39,630 -0.10(-1.30%)
Apr 23, 2019 7.871 7.987 7.838 7.907 44,230 +0.02(+0.31%)
Apr 22, 2019 7.889 7.968 7.796 7.883 65,856 +0.03(+0.39%)
Apr 18, 2019 7.859 7.877 7.798 7.853 42,381 +0.05(+0.62%)
Apr 17, 2019 7.816 7.853 7.763 7.804 39,129 +0.01(+0.16%)
Apr 16, 2019 7.677 7.968 7.598 7.792 84,332 +0.13(+1.74%)
Apr 15, 2019 7.525 7.674 7.525 7.659 38,989 +0.14(+1.85%)
Apr 12, 2019 7.659 7.671 7.519 7.519 24,076 -0.18(-2.29%)
Apr 11, 2019 7.701 7.701 7.501 7.695 89,740 +0.04(+0.55%)
Apr 10, 2019 7.599 7.767 7.568 7.653 29,104 +0.06(+0.79%)
Apr 09, 2019 7.502 7.593 7.412 7.593 50,265 +0.14(+1.82%)
Apr 08, 2019 7.466 7.514 7.358 7.457 31,925 -0.00(-0.04%)
Apr 05, 2019 7.460 7.550 7.454 7.460 40,556 -0.01(-0.08%)
Apr 04, 2019 7.526 7.546 7.460 7.466 36,442 -0.13(-1.66%)
Apr 03, 2019 7.526 7.655 7.358 7.593 74,205 +0.08(+1.04%)
Apr 02, 2019 7.424 7.550 7.424 7.514 33,344 +0.09(+1.22%)
Apr 01, 2019 7.394 7.574 7.370 7.424 82,614 +0.07(+0.90%)
Mar 29, 2019 7.298 7.358 7.226 7.358 19,114 +0.12(+1.66%)
Mar 28, 2019 7.189 7.304 7.183 7.238 80,701 -0.03(-0.41%)
Mar 27, 2019 7.262 7.268 7.159 7.268 43,566 +0.05(+0.62%)
Mar 26, 2019 7.334 7.334 7.201 7.223 47,595 +0.01(+0.13%)
Mar 25, 2019 7.274 7.274 7.189 7.214 33,630 +0.00(+0.00%)
Mar 22, 2019 7.346 7.358 7.181 7.214 64,657 -0.13(-1.80%)
Mar 21, 2019 7.394 7.394 7.207 7.346 77,468 +0.12(+1.67%)
Mar 20, 2019 7.250 7.256 7.189 7.226 47,585 -0.01(-0.08%)
Mar 19, 2019 7.171 7.238 7.161 7.232 61,253 +0.08(+1.09%)
Mar 18, 2019 7.129 7.156 7.111 7.153 33,562 +0.05(+0.76%)
Mar 15, 2019 7.063 7.117 7.063 7.099 47,537 +0.04(+0.51%)
Mar 14, 2019 7.051 7.069 7.022 7.063 39,737 +0.07(+0.95%)
Mar 13, 2019 7.159 7.183 6.859 6.997 265,898 -0.15(-2.05%)
Mar 12, 2019 7.183 7.183 7.123 7.143 28,768 +0.01(+0.19%)
Mar 11, 2019 7.153 7.165 7.123 7.129 48,230 +0.05(+0.68%)
Mar 08, 2019 7.021 7.084 6.980 7.081 51,294 -0.04(-0.59%)
Mar 07, 2019 7.183 7.183 7.113 7.123 36,923 -0.07(-0.99%)
Mar 06, 2019 7.117 7.194 7.045 7.194 104,923 +0.09(+1.26%)
Mar 05, 2019 7.069 7.105 7.004 7.105 132,305 +0.04(+0.51%)
Mar 04, 2019 7.057 7.093 6.962 7.069 106,239 +0.01(+0.17%)
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.