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 )

10.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2014 5.649 5.669 5.490 5.509 105,524 -0.17(-3.02%)
Jul 30, 2014 5.755 5.755 5.669 5.681 38,758 -0.04(-0.75%)
Jul 29, 2014 5.712 5.723 5.704 5.723 28,725 +0.02(+0.27%)
Jul 28, 2014 5.751 5.751 5.704 5.708 18,027 -0.02(-0.41%)
Jul 25, 2014 5.723 5.737 5.708 5.731 26,395 -0.00(-0.07%)
Jul 24, 2014 5.747 5.747 5.735 5.735 28,271 -0.02(-0.27%)
Jul 23, 2014 5.716 5.751 5.692 5.751 47,957 +0.06(+1.10%)
Jul 22, 2014 5.649 5.692 5.649 5.688 28,107 +0.02(+0.41%)
Jul 21, 2014 5.622 5.673 5.618 5.665 82,529 +0.01(+0.21%)
Jul 18, 2014 5.684 5.700 5.618 5.653 140,756 -0.01(-0.16%)
Jul 17, 2014 5.751 5.751 5.661 5.662 39,954 -0.08(-1.40%)
Jul 16, 2014 5.759 5.790 5.735 5.743 77,707 +0.00(+0.00%)
Jul 15, 2014 5.825 5.825 5.739 5.743 76,095 -0.10(-1.73%)
Jul 14, 2014 5.751 5.844 5.751 5.844 25,455 +0.09(+1.49%)
Jul 11, 2014 5.739 5.774 5.722 5.759 37,121 +0.03(+0.61%)
Jul 10, 2014 5.743 5.743 5.716 5.724 41,273 -0.03(-0.61%)
Jul 09, 2014 5.735 5.766 5.735 5.759 33,882 +0.02(+0.41%)
Jul 08, 2014 5.782 5.786 5.727 5.735 21,002 -0.05(-0.81%)
Jul 07, 2014 5.751 5.786 5.751 5.782 63,755 +0.00(+0.00%)
Jul 03, 2014 5.786 5.782 5.782 5.782 18,862 +0.02(+0.27%)
Jul 02, 2014 5.755 5.785 5.747 5.766 31,629 -0.01(-0.13%)
Jul 01, 2014 5.739 5.778 5.674 5.774 48,637 +0.03(+0.47%)
Jun 30, 2014 5.743 5.774 5.743 5.747 31,890 +0.00(+0.00%)
Jun 27, 2014 5.743 5.782 5.739 5.747 82,460 -0.01(-0.20%)
Jun 26, 2014 5.724 5.782 5.689 5.759 104,041 +0.05(+0.81%)
Jun 25, 2014 5.708 5.712 5.693 5.712 34,704 +0.00(+0.07%)
Jun 24, 2014 5.708 5.724 5.687 5.708 56,967 +0.02(+0.27%)
Jun 23, 2014 5.724 5.728 5.674 5.693 32,516 -0.03(-0.47%)
Jun 20, 2014 5.755 5.755 5.670 5.720 83,070 -0.01(-0.14%)
Jun 19, 2014 5.708 5.728 5.697 5.728 34,549 -0.01(-0.13%)
Jun 18, 2014 5.693 5.735 5.670 5.735 42,110 +0.06(+1.09%)
Jun 17, 2014 5.689 5.689 5.639 5.674 42,510 +0.01(+0.21%)
Jun 16, 2014 5.689 5.689 5.654 5.662 48,913 -0.00(-0.07%)
Jun 13, 2014 5.693 5.693 5.631 5.666 64,936 +0.03(+0.62%)
Jun 12, 2014 5.697 5.697 5.619 5.631 51,567 -0.03(-0.48%)
Jun 11, 2014 5.643 5.695 5.643 5.658 50,404 -0.01(-0.20%)
Jun 10, 2014 5.662 5.697 5.648 5.670 48,076 -0.05(-0.90%)
Jun 06, 2014 5.647 5.724 5.647 5.721 68,453 +0.07(+1.24%)
Jun 05, 2014 5.628 5.651 5.566 5.651 70,217 +0.02(+0.34%)
Jun 04, 2014 5.635 5.643 5.578 5.632 41,859 -0.03(-0.48%)
Jun 03, 2014 5.662 5.682 5.639 5.658 47,358 +0.00(+0.00%)
Jun 02, 2014 5.682 5.682 5.651 5.658 65,753 -0.03(-0.47%)
May 30, 2014 5.693 5.701 5.639 5.685 99,025 -0.04(-0.67%)
May 29, 2014 5.712 5.724 5.635 5.724 86,236 +0.01(+0.13%)
May 28, 2014 5.705 5.720 5.655 5.716 59,697 -0.01(-0.13%)
May 27, 2014 5.720 5.728 5.701 5.724 72,134 +0.01(+0.13%)
May 23, 2014 5.728 5.716 5.716 5.716 52,028 +0.03(+0.54%)
May 22, 2014 5.643 5.685 5.636 5.685 60,667 +0.05(+0.96%)
May 21, 2014 5.612 5.632 5.589 5.632 22,426 +0.05(+0.96%)
May 20, 2014 5.559 5.593 5.559 5.578 28,610 +0.02(+0.28%)
May 19, 2014 5.547 5.609 5.547 5.562 64,132 +0.00(+0.00%)
May 16, 2014 5.609 5.609 5.555 5.562 41,604 -0.00(-0.07%)
May 15, 2014 5.666 5.666 5.566 5.566 61,749 -0.07(-1.23%)
May 14, 2014 5.655 5.655 5.624 5.635 33,134 -0.00(-0.07%)
May 13, 2014 5.635 5.662 5.628 5.639 61,395 +0.00(+0.06%)
May 12, 2014 5.647 5.651 5.620 5.636 30,636 +0.02(+0.28%)
May 09, 2014 5.620 5.624 5.600 5.620 36,336 +0.00(+0.07%)
May 08, 2014 5.678 5.678 5.616 5.616 64,226 -0.03(-0.54%)
May 07, 2014 5.655 5.658 5.621 5.647 36,541 -0.00(-0.07%)
May 06, 2014 5.662 5.674 5.628 5.651 50,669 -0.02(-0.40%)
May 05, 2014 5.620 5.674 5.613 5.674 69,482 +0.01(+0.20%)
May 02, 2014 5.666 5.666 5.639 5.662 57,222 +0.02(+0.41%)
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.