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 31, 2018 8.265 8.316 8.150 8.265 32,691 -0.02(-0.21%)
Jul 30, 2018 8.345 8.396 8.191 8.282 26,991 +0.01(+0.14%)
Jul 27, 2018 8.385 8.527 8.270 8.270 33,638 -0.10(-1.23%)
Jul 26, 2018 8.493 8.493 8.358 8.373 54,549 -0.02(-0.20%)
Jul 25, 2018 8.447 8.533 8.390 8.390 37,616 -0.06(-0.68%)
Jul 24, 2018 8.721 8.721 8.379 8.447 90,189 -0.22(-2.57%)
Jul 23, 2018 8.425 8.693 8.236 8.670 150,877 +0.33(+3.97%)
Jul 20, 2018 8.333 8.339 8.262 8.339 48,964 +0.06(+0.76%)
Jul 19, 2018 8.242 8.282 8.231 8.276 22,417 +0.05(+0.59%)
Jul 18, 2018 8.219 8.265 8.151 8.228 31,321 +0.03(+0.38%)
Jul 17, 2018 8.099 8.248 8.099 8.196 36,584 +0.10(+1.20%)
Jul 16, 2018 8.202 8.202 8.019 8.099 24,517 -0.05(-0.63%)
Jul 13, 2018 8.082 8.280 8.076 8.151 34,339 +0.11(+1.42%)
Jul 12, 2018 8.025 8.133 8.002 8.036 16,448 +0.07(+0.86%)
Jul 11, 2018 7.968 8.217 7.957 7.968 36,090 +0.00(+0.00%)
Jul 10, 2018 8.081 8.081 7.968 7.968 20,843 -0.11(-1.40%)
Jul 09, 2018 8.172 8.172 8.047 8.081 33,131 -0.02(-0.28%)
Jul 06, 2018 8.053 8.230 8.053 8.104 29,925 +0.05(+0.63%)
Jul 05, 2018 8.019 8.059 7.911 8.053 39,369 +0.08(+1.07%)
Jul 03, 2018 7.968 7.968 7.968 0 +0.03(+0.43%)
Jul 02, 2018 7.906 8.246 7.877 7.934 74,597 -0.09(-1.06%)
Jun 29, 2018 8.019 8.019 7.994 8.019 15,657 +0.00(+0.00%)
Jun 28, 2018 8.025 8.025 7.900 8.019 50,934 -0.01(-0.07%)
Jun 27, 2018 7.934 8.059 7.934 8.025 22,122 +0.06(+0.78%)
Jun 26, 2018 8.013 8.031 7.934 7.962 27,441 -0.03(-0.35%)
Jun 25, 2018 8.200 8.200 7.991 7.991 64,701 -0.24(-2.96%)
Jun 22, 2018 8.161 8.234 8.064 8.234 35,678 +0.14(+1.68%)
Jun 21, 2018 8.104 8.140 8.050 8.098 33,198 +0.04(+0.49%)
Jun 20, 2018 8.070 8.076 7.962 8.059 30,827 +0.06(+0.78%)
Jun 19, 2018 7.974 8.008 7.923 7.996 42,309 +0.06(+0.79%)
Jun 18, 2018 8.008 8.149 7.925 7.934 50,412 -0.10(-1.20%)
Jun 15, 2018 8.030 7.826 8.030 32,902 +0.00(+0.00%)
Jun 14, 2018 7.991 8.030 7.877 8.030 50,924 +0.05(+0.57%)
Jun 13, 2018 7.957 8.052 7.940 7.985 34,246 +0.03(+0.33%)
Jun 12, 2018 7.923 7.974 7.828 7.959 45,850 +0.02(+0.20%)
Jun 11, 2018 7.968 7.979 7.826 7.942 28,780 +0.02(+0.25%)
Jun 08, 2018 7.855 7.968 7.855 7.923 34,683 +0.02(+0.28%)
Jun 07, 2018 7.894 7.911 7.878 7.900 28,712 +0.02(+0.21%)
Jun 06, 2018 7.861 7.906 7.833 7.883 34,587 +0.02(+0.21%)
Jun 05, 2018 7.923 7.933 7.810 7.866 22,826 -0.12(-1.48%)
Jun 04, 2018 7.849 8.091 7.754 7.984 65,676 +0.15(+1.94%)
Jun 01, 2018 7.788 7.833 7.742 7.833 45,240 +0.08(+1.09%)
May 31, 2018 7.833 7.833 7.709 7.748 35,986 -0.03(-0.42%)
May 30, 2018 7.782 7.844 7.728 7.781 39,569 +0.08(+0.99%)
May 29, 2018 7.788 7.815 7.697 7.704 50,204 -0.15(-1.85%)
May 25, 2018 7.849 7.849 7.849 0 -0.16(-1.97%)
May 24, 2018 7.872 8.007 7.749 8.007 47,876 +0.09(+1.14%)
May 23, 2018 7.855 7.928 7.799 7.917 101,465 -0.01(-0.14%)
May 22, 2018 8.074 8.074 7.827 7.928 40,920 -0.07(-0.91%)
May 21, 2018 8.013 8.013 7.883 8.001 31,879 +0.05(+0.67%)
May 18, 2018 7.878 7.996 7.878 7.948 42,564 +0.10(+1.25%)
May 17, 2018 7.906 7.934 7.849 7.849 40,545 -0.04(-0.50%)
May 16, 2018 7.866 7.934 7.866 7.889 10,341 +0.02(+0.29%)
May 15, 2018 7.934 7.934 7.776 7.866 40,243 -0.04(-0.50%)
May 14, 2018 7.962 8.080 7.883 7.906 11,891 -0.03(-0.35%)
May 11, 2018 7.962 7.990 7.873 7.934 10,178 -0.00(-0.04%)
May 10, 2018 7.895 8.040 7.860 7.937 9,731 +0.05(+0.59%)
May 09, 2018 7.828 7.928 7.640 7.890 35,502 +0.03(+0.37%)
May 08, 2018 7.822 7.867 7.822 7.861 33,304 +0.04(+0.50%)
May 07, 2018 7.822 7.906 7.788 7.822 18,905 +0.01(+0.14%)
May 04, 2018 7.627 7.868 7.621 7.811 47,182 +0.15(+1.90%)
May 03, 2018 7.772 7.956 7.666 7.666 61,057 -0.13(-1.61%)
May 02, 2018 7.749 7.916 7.749 7.791 41,355 +0.06(+0.76%)
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.