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 )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 6.598 6.739 6.587 6.680 73,392 +0.05(+0.70%)
May 30, 2017 6.515 6.634 6.515 6.634 110,945 +0.01(+0.16%)
May 26, 2017 6.670 6.670 6.618 6.624 62,768 -0.03(-0.39%)
May 25, 2017 6.717 6.763 6.629 6.649 133,452 -0.07(-1.00%)
May 24, 2017 6.639 6.806 6.587 6.717 180,825 +0.12(+1.80%)
May 23, 2017 6.593 6.649 6.583 6.598 83,732 +0.01(+0.08%)
May 22, 2017 6.572 6.608 6.546 6.593 59,741 +0.08(+1.27%)
May 19, 2017 6.417 6.556 6.417 6.510 58,036 +0.09(+1.37%)
May 18, 2017 6.649 6.649 6.407 6.422 58,886 +0.02(+0.32%)
May 17, 2017 6.494 6.494 6.396 6.401 117,242 -0.09(-1.43%)
May 16, 2017 6.551 6.603 6.484 6.494 93,621 -0.03(-0.48%)
May 15, 2017 6.582 6.654 6.510 6.525 99,940 -0.03(-0.47%)
May 12, 2017 6.562 6.629 6.536 6.556 82,040 +0.05(+0.71%)
May 11, 2017 6.618 6.639 6.510 6.510 133,307 -0.05(-0.79%)
May 10, 2017 6.587 6.603 6.551 6.562 79,683 -0.03(-0.47%)
May 09, 2017 6.587 6.634 6.562 6.593 95,870 +0.05(+0.71%)
May 08, 2017 6.546 6.587 6.515 6.546 118,837 +0.07(+1.12%)
May 05, 2017 6.402 6.510 6.315 6.474 62,680 +0.11(+1.69%)
May 04, 2017 6.407 6.407 6.325 6.366 111,983 -0.04(-0.56%)
May 03, 2017 6.407 6.407 6.366 6.402 83,417 +0.04(+0.64%)
May 02, 2017 6.325 6.402 6.284 6.361 87,089 +0.03(+0.40%)
May 01, 2017 6.243 6.359 6.243 6.335 105,611 +0.08(+1.31%)
Apr 28, 2017 6.294 6.305 6.253 6.253 36,853 -0.03(-0.41%)
Apr 27, 2017 6.212 6.388 6.212 6.279 93,685 +0.02(+0.33%)
Apr 26, 2017 6.207 6.320 6.207 6.258 108,799 +0.03(+0.49%)
Apr 25, 2017 6.197 6.238 6.167 6.228 100,765 +0.03(+0.50%)
Apr 24, 2017 6.166 6.197 6.141 6.197 107,400 +0.06(+1.00%)
Apr 21, 2017 6.125 6.166 6.125 6.135 115,370 -0.04(-0.66%)
Apr 20, 2017 6.202 6.202 6.151 6.176 144,235 +0.01(+0.17%)
Apr 19, 2017 6.294 6.294 6.146 6.166 162,940 -0.10(-1.55%)
Apr 18, 2017 6.330 6.331 6.228 6.264 64,370 +0.02(+0.33%)
Apr 17, 2017 6.325 6.361 6.192 6.243 87,614 +0.06(+1.00%)
Apr 13, 2017 6.340 6.340 6.182 6.182 101,922 -0.12(-1.95%)
Apr 12, 2017 6.217 6.305 6.074 6.305 187,228 +0.06(+0.90%)
Apr 11, 2017 6.151 6.294 6.130 6.248 109,613 +0.10(+1.58%)
Apr 10, 2017 6.397 6.438 6.089 6.151 119,399 -0.11(-1.80%)
Apr 07, 2017 6.233 6.299 6.130 6.264 115,741 +0.01(+0.08%)
Apr 06, 2017 6.197 6.325 6.106 6.258 96,860 +0.06(+0.98%)
Apr 05, 2017 6.218 6.396 6.197 6.197 162,137 -0.02(-0.33%)
Apr 04, 2017 6.157 6.558 6.012 6.218 125,402 +0.06(+0.99%)
Apr 03, 2017 6.091 6.266 6.080 6.157 103,490 +0.05(+0.83%)
Mar 31, 2017 6.091 6.157 6.014 6.106 79,161 +0.04(+0.59%)
Mar 30, 2017 5.984 6.157 5.984 6.070 52,802 +0.08(+1.27%)
Mar 29, 2017 6.045 6.160 5.979 5.994 87,961 -0.05(-0.84%)
Mar 28, 2017 6.091 6.101 6.045 6.045 107,688 -0.02(-0.25%)
Mar 27, 2017 6.070 6.115 6.014 6.060 99,318 -0.04(-0.67%)
Mar 24, 2017 6.172 6.172 6.101 6.101 47,128 -0.07(-1.15%)
Mar 23, 2017 6.203 6.279 6.070 6.172 135,239 +0.00(+0.00%)
Mar 22, 2017 6.055 6.253 5.989 6.172 109,090 +0.09(+1.42%)
Mar 21, 2017 5.989 6.141 5.986 6.086 86,628 +0.09(+1.53%)
Mar 20, 2017 6.004 6.091 5.994 5.994 107,135 +0.02(+0.26%)
Mar 17, 2017 6.009 6.035 5.979 5.979 73,752 -0.02(-0.34%)
Mar 16, 2017 5.984 5.999 5.943 5.999 61,589 +0.06(+0.94%)
Mar 15, 2017 5.862 5.999 5.824 5.943 141,447 +0.10(+1.65%)
Mar 14, 2017 5.908 5.908 5.801 5.847 84,193 -0.10(-1.71%)
Mar 13, 2017 5.887 5.986 5.836 5.948 141,342 +0.10(+1.65%)
Mar 10, 2017 5.862 5.942 5.821 5.852 53,514 +0.03(+0.52%)
Mar 09, 2017 5.903 5.925 5.760 5.821 88,235 -0.05(-0.87%)
Mar 08, 2017 5.943 5.969 5.872 5.872 102,778 -0.05(-0.77%)
Mar 07, 2017 5.913 5.939 5.872 5.918 72,999 +0.00(+0.00%)
Mar 06, 2017 5.923 5.943 5.847 5.918 87,826 -0.03(-0.51%)
Mar 03, 2017 5.857 5.963 5.857 5.948 116,640 +0.09(+1.46%)
Mar 02, 2017 5.877 5.913 5.847 5.862 84,743 +0.02(+0.26%)
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.