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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 28, 2012 4.914 4.943 4.896 4.932 228,311 -0.02(-0.36%)
Sep 27, 2012 4.943 4.966 4.929 4.950 272,375 +0.02(+0.44%)
Sep 26, 2012 4.968 5.004 4.911 4.929 172,949 -0.08(-1.51%)
Sep 25, 2012 5.066 5.083 5.004 5.004 73,634 -0.07(-1.35%)
Sep 24, 2012 5.095 5.095 5.012 5.073 73,213 -0.01(-0.14%)
Sep 21, 2012 5.062 5.087 5.062 5.080 39,644 +0.02(+0.36%)
Sep 20, 2012 5.059 5.062 5.004 5.062 57,567 +0.00(+0.00%)
Sep 19, 2012 5.030 5.069 5.030 5.062 74,505 +0.01(+0.29%)
Sep 18, 2012 5.077 5.077 5.033 5.048 46,037 -0.01(-0.14%)
Sep 17, 2012 5.030 5.084 5.026 5.055 87,568 -0.00(-0.07%)
Sep 14, 2012 5.091 5.102 5.048 5.059 136,033 +0.03(+0.57%)
Sep 13, 2012 4.940 5.030 4.936 5.030 42,770 +0.08(+1.53%)
Sep 12, 2012 5.019 5.019 4.932 4.954 119,067 +0.01(+0.15%)
Sep 11, 2012 4.882 4.947 4.875 4.947 90,583 +0.05(+1.03%)
Sep 10, 2012 4.885 4.902 4.875 4.896 54,738 -0.01(-0.22%)
Sep 07, 2012 4.911 4.921 4.885 4.907 160,066 -0.03(-0.51%)
Sep 06, 2012 4.867 4.936 4.857 4.932 146,428 +0.05(+1.03%)
Sep 05, 2012 4.885 4.889 4.846 4.882 135,978 -0.03(-0.51%)
Sep 04, 2012 4.885 4.907 4.871 4.907 48,986 -0.01(-0.15%)
Aug 31, 2012 4.903 4.914 4.875 4.914 81,980 -0.01(-0.15%)
Aug 30, 2012 4.911 4.929 4.882 4.922 43,655 -0.02(-0.44%)
Aug 29, 2012 4.940 4.950 4.896 4.943 47,274 -0.03(-0.58%)
Aug 27, 2012 4.968 4.972 4.922 4.972 68,839 +0.02(+0.44%)
Aug 24, 2012 4.900 4.950 4.871 4.950 101,722 +0.04(+0.88%)
Aug 23, 2012 4.914 4.936 4.892 4.907 65,630 -0.03(-0.58%)
Aug 22, 2012 4.972 4.972 4.900 4.936 84,581 -0.02(-0.44%)
Aug 21, 2012 4.947 4.997 4.925 4.958 57,340 -0.01(-0.15%)
Aug 20, 2012 4.976 4.989 4.907 4.965 63,996 -0.02(-0.43%)
Aug 17, 2012 5.019 5.019 4.947 4.986 73,637 -0.01(-0.30%)
Aug 16, 2012 5.048 5.048 4.994 5.001 90,298 +0.01(+0.14%)
Aug 15, 2012 5.033 5.033 4.954 4.994 66,661 -0.02(-0.36%)
Aug 14, 2012 4.958 5.012 4.943 5.012 41,472 +0.05(+1.09%)
Aug 13, 2012 4.976 4.976 4.942 4.958 44,720 -0.01(-0.22%)
Aug 10, 2012 4.950 4.968 4.882 4.968 41,750 -0.02(-0.36%)
Aug 09, 2012 4.961 4.986 4.918 4.986 27,871 +0.03(+0.65%)
Aug 08, 2012 4.950 4.958 4.900 4.954 60,992 -0.04(-0.72%)
Aug 07, 2012 4.932 5.004 4.932 4.990 84,099 +0.05(+1.02%)
Aug 06, 2012 5.012 5.012 4.918 4.940 97,401 +0.04(+0.74%)
Aug 03, 2012 4.849 4.936 4.849 4.903 95,456 +0.05(+1.02%)
Aug 02, 2012 4.839 4.867 4.839 4.854 36,352 -0.02(-0.50%)
Aug 01, 2012 4.885 4.896 4.849 4.878 61,619 +0.03(+0.52%)
Jul 31, 2012 4.849 4.870 4.846 4.853 28,903 -0.02(-0.37%)
Jul 30, 2012 4.860 4.881 4.857 4.871 48,661 -0.01(-0.30%)
Jul 27, 2012 4.813 4.903 4.813 4.885 43,023 +0.05(+1.12%)
Jul 26, 2012 4.741 4.831 4.741 4.831 68,977 +0.10(+2.21%)
Jul 25, 2012 4.709 4.738 4.705 4.727 58,737 -0.00(-0.08%)
Jul 24, 2012 4.752 4.756 4.691 4.730 64,551 -0.04(-0.91%)
Jul 23, 2012 4.716 4.774 4.687 4.774 80,707 +0.05(+1.07%)
Jul 20, 2012 4.748 4.748 4.709 4.723 64,576 -0.02(-0.46%)
Jul 19, 2012 4.759 4.759 4.712 4.745 71,670 -0.01(-0.15%)
Jul 18, 2012 4.727 4.770 4.720 4.752 105,258 +0.00(+0.00%)
Jul 17, 2012 4.795 4.795 4.727 4.752 85,269 -0.01(-0.23%)
Jul 16, 2012 4.712 4.781 4.702 4.763 124,271 +0.01(+0.23%)
Jul 13, 2012 4.738 4.752 4.709 4.752 51,376 +0.03(+0.61%)
Jul 12, 2012 4.745 4.745 4.687 4.723 109,915 -0.03(-0.68%)
Jul 11, 2012 4.741 4.788 4.734 4.756 126,653 -0.01(-0.23%)
Jul 10, 2012 4.774 4.824 4.724 4.766 105,202 -0.03(-0.68%)
Jul 09, 2012 4.709 4.831 4.690 4.799 154,302 +0.08(+1.60%)
Jul 06, 2012 4.727 4.745 4.709 4.723 39,794 -0.05(-1.13%)
Jul 05, 2012 4.741 4.788 4.741 4.777 90,289 -0.01(-0.30%)
Jul 03, 2012 4.745 4.801 4.745 4.792 70,508 +0.02(+0.46%)
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.