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 (%)
Nov 30, 2012 4.922 4.961 4.878 4.900 81,822 -0.04(-0.88%)
Nov 29, 2012 4.929 4.943 4.911 4.943 75,054 +0.05(+1.03%)
Nov 28, 2012 4.849 4.893 4.824 4.893 75,723 +0.05(+0.97%)
Nov 27, 2012 4.885 4.885 4.810 4.846 60,072 -0.03(-0.59%)
Nov 26, 2012 4.867 4.878 4.817 4.875 42,745 +0.01(+0.15%)
Nov 23, 2012 4.828 4.867 4.828 4.867 32,467 +0.07(+1.50%)
Nov 21, 2012 4.788 4.806 4.766 4.795 29,601 +0.03(+0.61%)
Nov 20, 2012 4.781 4.781 4.721 4.766 80,798 +0.01(+0.23%)
Nov 19, 2012 4.738 4.803 4.716 4.756 73,923 +0.08(+1.62%)
Nov 16, 2012 4.554 4.684 4.532 4.680 182,526 +0.18(+3.92%)
Nov 15, 2012 4.644 4.644 4.410 4.503 299,835 -0.18(-3.92%)
Nov 14, 2012 4.770 4.792 4.687 4.687 102,354 -0.10(-2.11%)
Nov 13, 2012 4.738 4.810 4.734 4.788 45,854 -0.00(-0.08%)
Nov 12, 2012 4.803 4.831 4.792 4.792 62,973 -0.04(-0.75%)
Nov 09, 2012 4.781 4.839 4.781 4.828 73,825 +0.02(+0.37%)
Nov 08, 2012 4.875 4.875 4.795 4.810 60,427 -0.09(-1.77%)
Nov 07, 2012 4.896 4.896 4.857 4.896 100,892 -0.04(-0.88%)
Nov 06, 2012 4.885 4.947 4.885 4.940 58,574 +0.05(+0.96%)
Nov 05, 2012 4.922 4.922 4.878 4.893 60,554 -0.03(-0.59%)
Nov 02, 2012 4.943 4.947 4.908 4.922 44,454 -0.03(-0.51%)
Nov 01, 2012 4.903 4.950 4.903 4.947 112,344 +0.07(+1.48%)
Oct 31, 2012 4.878 4.900 4.846 4.875 111,152 -0.00(-0.07%)
Oct 26, 2012 4.911 4.878 4.878 4.878 88,475 -0.04(-0.81%)
Oct 25, 2012 4.947 4.956 4.885 4.918 61,497 +0.00(+0.00%)
Oct 24, 2012 4.914 4.940 4.853 4.918 52,589 +0.03(+0.66%)
Oct 23, 2012 4.918 4.918 4.857 4.885 92,788 -0.05(-0.95%)
Oct 19, 2012 5.001 5.001 4.914 4.932 44,229 -0.06(-1.23%)
Oct 18, 2012 4.997 5.008 4.968 4.994 59,398 +0.02(+0.36%)
Oct 17, 2012 5.012 5.030 4.976 4.976 135,770 -0.03(-0.58%)
Oct 16, 2012 5.004 5.019 4.979 5.004 123,508 +0.03(+0.65%)
Oct 15, 2012 4.954 4.979 4.942 4.972 87,757 +0.03(+0.66%)
Oct 12, 2012 4.961 4.986 4.920 4.940 43,034 -0.01(-0.29%)
Oct 11, 2012 5.026 5.026 4.918 4.954 60,829 +0.01(+0.22%)
Oct 10, 2012 4.947 4.947 4.918 4.943 90,555 -0.03(-0.65%)
Oct 09, 2012 4.968 4.983 4.940 4.976 61,431 -0.04(-0.86%)
Oct 08, 2012 5.044 5.048 4.990 5.019 88,007 -0.03(-0.64%)
Oct 05, 2012 5.015 5.069 5.015 5.051 101,270 +0.01(+0.29%)
Oct 04, 2012 4.979 5.037 4.969 5.037 90,034 +0.03(+0.58%)
Oct 03, 2012 4.976 5.012 4.976 5.008 125,269 +0.00(+0.07%)
Oct 02, 2012 4.940 5.004 4.940 5.004 138,008 +0.02(+0.43%)
Oct 01, 2012 4.903 4.983 4.903 4.983 121,447 +0.05(+1.02%)
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%)
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.