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 )

10.51 +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 29, 2016 5.350 5.426 5.350 5.412 40,987 +0.03(+0.62%)
Jul 28, 2016 5.341 5.398 5.341 5.379 101,337 +0.04(+0.71%)
Jul 27, 2016 5.350 5.388 5.322 5.341 26,672 +0.01(+0.15%)
Jul 26, 2016 5.313 5.346 5.313 5.333 44,454 +0.01(+0.12%)
Jul 25, 2016 5.332 5.365 5.304 5.327 22,558 +0.00(+0.00%)
Jul 22, 2016 5.308 5.332 5.303 5.327 37,856 +0.05(+0.90%)
Jul 21, 2016 5.313 5.336 5.279 5.279 39,321 -0.02(-0.45%)
Jul 20, 2016 5.289 5.317 5.275 5.303 42,625 +0.02(+0.45%)
Jul 19, 2016 5.289 5.298 5.275 5.279 34,631 -0.02(-0.36%)
Jul 18, 2016 5.261 5.317 5.261 5.298 93,321 +0.02(+0.45%)
Jul 15, 2016 5.261 5.303 5.251 5.275 40,097 +0.01(+0.18%)
Jul 14, 2016 5.261 5.313 5.233 5.265 42,557 +0.07(+1.37%)
Jul 13, 2016 5.284 5.284 5.194 5.194 58,077 -0.05(-0.99%)
Jul 12, 2016 5.284 5.298 5.242 5.246 95,040 +0.01(+0.15%)
Jul 11, 2016 5.237 5.261 5.237 5.239 25,401 +0.02(+0.33%)
Jul 08, 2016 5.194 5.232 5.199 5.222 49,474 +0.07(+1.35%)
Jul 07, 2016 5.138 5.166 5.138 5.152 38,895 +0.07(+1.29%)
Jul 05, 2016 5.096 5.140 5.044 5.086 43,731 -0.06(-1.18%)
Jul 01, 2016 5.133 5.147 5.147 5.147 64,850 +0.04(+0.83%)
Jun 30, 2016 5.072 5.124 5.035 5.105 61,141 +0.06(+1.21%)
Jun 29, 2016 5.058 5.086 5.044 5.044 123,026 +0.02(+0.37%)
Jun 28, 2016 4.974 5.025 4.969 5.025 32,363 +0.12(+2.49%)
Jun 27, 2016 5.030 5.030 4.861 4.903 71,007 -0.12(-2.43%)
Jun 24, 2016 5.086 5.110 5.016 5.025 88,290 -0.16(-3.07%)
Jun 23, 2016 5.185 5.189 5.164 5.185 35,486 +0.04(+0.70%)
Jun 22, 2016 5.142 5.166 5.107 5.149 32,916 +0.02(+0.31%)
Jun 21, 2016 5.124 5.147 5.113 5.133 24,090 -0.00(-0.09%)
Jun 20, 2016 5.133 5.152 5.110 5.138 28,811 +0.07(+1.29%)
Jun 17, 2016 5.053 5.077 5.051 5.072 26,313 +0.02(+0.37%)
Jun 16, 2016 5.063 5.063 4.988 5.053 80,208 -0.01(-0.19%)
Jun 15, 2016 5.100 5.100 5.063 5.063 53,890 -0.01(-0.28%)
Jun 14, 2016 5.096 5.096 5.030 5.077 42,018 +0.01(+0.14%)
Jun 13, 2016 5.091 5.128 5.063 5.070 47,204 -0.02(-0.32%)
Jun 10, 2016 5.124 5.147 5.086 5.086 46,210 -0.10(-1.90%)
Jun 09, 2016 5.185 5.203 5.152 5.185 55,530 -0.01(-0.18%)
Jun 08, 2016 5.217 5.227 5.175 5.194 58,751 -0.00(-0.09%)
Jun 07, 2016 5.175 5.199 5.161 5.199 33,032 +0.05(+0.90%)
Jun 06, 2016 5.129 5.194 5.073 5.152 33,464 +0.03(+0.54%)
Jun 03, 2016 5.115 5.138 5.087 5.124 32,033 -0.01(-0.18%)
Jun 02, 2016 5.148 5.148 5.110 5.134 32,263 -0.00(-0.09%)
Jun 01, 2016 5.171 5.171 5.118 5.138 36,938 -0.01(-0.27%)
May 31, 2016 5.157 5.168 5.138 5.152 28,012 +0.00(+0.09%)
May 27, 2016 5.129 5.148 5.148 5.148 31,641 +0.04(+0.82%)
May 26, 2016 5.092 5.161 5.064 5.106 94,487 +0.03(+0.64%)
May 25, 2016 5.050 5.096 5.050 5.073 40,843 +0.03(+0.62%)
May 24, 2016 4.994 5.055 4.994 5.042 53,734 +0.05(+1.05%)
May 23, 2016 4.990 5.022 4.990 4.990 35,096 -0.01(-0.19%)
May 20, 2016 5.008 5.022 4.980 4.999 14,658 +0.03(+0.65%)
May 19, 2016 4.999 4.999 4.934 4.966 35,513 -0.03(-0.56%)
May 18, 2016 4.999 5.027 4.984 4.994 33,163 -0.02(-0.46%)
May 17, 2016 5.036 5.041 4.990 5.017 57,673 +0.00(+0.09%)
May 16, 2016 4.999 5.041 4.980 5.013 40,826 +0.04(+0.75%)
May 13, 2016 4.999 5.014 4.971 4.976 20,721 -0.03(-0.65%)
May 12, 2016 5.036 5.055 4.971 5.008 69,645 -0.01(-0.28%)
May 11, 2016 5.004 5.045 4.999 5.022 39,364 -0.01(-0.28%)
May 10, 2016 5.004 5.045 4.991 5.036 31,053 +0.07(+1.40%)
May 09, 2016 4.994 4.999 4.962 4.966 35,348 -0.02(-0.47%)
May 06, 2016 4.948 4.992 4.939 4.990 31,881 +0.02(+0.46%)
May 05, 2016 4.971 4.999 4.957 4.967 35,874 -0.00(-0.09%)
May 04, 2016 4.980 4.994 4.957 4.971 45,822 -0.04(-0.83%)
May 03, 2016 5.072 5.091 4.990 5.013 65,577 -0.11(-2.16%)
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.