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 )

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2014 5.647 5.658 5.637 5.639 29,499 -0.01(-0.20%)
Apr 30, 2014 5.655 5.655 5.624 5.651 58,793 +0.02(+0.35%)
Apr 29, 2014 5.639 5.655 5.625 5.631 28,218 -0.02(-0.41%)
Apr 28, 2014 5.678 5.678 5.620 5.655 33,660 +0.01(+0.11%)
Apr 25, 2014 5.624 5.648 5.601 5.648 86,373 +0.02(+0.43%)
Apr 24, 2014 5.662 5.662 5.574 5.624 124,716 -0.04(-0.74%)
Apr 23, 2014 5.647 5.674 5.628 5.666 68,230 +0.02(+0.27%)
Apr 22, 2014 5.651 5.685 5.639 5.651 51,714 +0.00(+0.00%)
Apr 21, 2014 5.586 5.662 5.582 5.651 99,727 +0.02(+0.34%)
Apr 17, 2014 5.632 5.632 5.632 5.632 37,715 +0.00(+0.00%)
Apr 16, 2014 5.613 5.662 5.574 5.632 79,948 +0.05(+0.96%)
Apr 15, 2014 5.567 5.586 5.521 5.578 42,468 +0.05(+0.83%)
Apr 14, 2014 5.536 5.544 5.479 5.532 46,098 +0.00(+0.07%)
Apr 11, 2014 5.555 5.586 5.521 5.529 55,661 -0.02(-0.34%)
Apr 10, 2014 5.536 5.593 5.521 5.548 48,183 +0.02(+0.28%)
Apr 09, 2014 5.559 5.559 5.510 5.532 56,965 -0.04(-0.75%)
Apr 08, 2014 5.532 5.574 5.460 5.574 60,737 +0.06(+1.18%)
Apr 07, 2014 5.547 5.547 5.502 5.510 50,545 -0.07(-1.22%)
Apr 04, 2014 5.597 5.612 5.544 5.578 45,611 -0.02(-0.34%)
Apr 03, 2014 5.661 5.661 5.582 5.597 43,074 -0.05(-0.87%)
Apr 02, 2014 5.646 5.654 5.619 5.646 80,344 +0.03(+0.47%)
Apr 01, 2014 5.631 5.635 5.593 5.619 42,499 -0.03(-0.54%)
Mar 31, 2014 5.623 5.650 5.574 5.650 64,913 +0.07(+1.22%)
Mar 28, 2014 5.582 5.589 5.559 5.582 63,974 +0.01(+0.23%)
Mar 27, 2014 5.540 5.582 5.536 5.569 56,331 +0.05(+0.86%)
Mar 26, 2014 5.578 5.578 5.510 5.521 36,621 -0.04(-0.75%)
Mar 25, 2014 5.555 5.585 5.521 5.563 30,573 +0.03(+0.48%)
Mar 24, 2014 5.585 5.585 5.517 5.536 38,137 -0.04(-0.68%)
Mar 21, 2014 5.555 5.612 5.550 5.574 58,528 +0.02(+0.34%)
Mar 20, 2014 5.551 5.555 5.528 5.555 41,755 +0.02(+0.34%)
Mar 19, 2014 5.566 5.566 5.536 5.536 43,543 -0.03(-0.54%)
Mar 18, 2014 5.487 5.589 5.467 5.566 93,699 +0.07(+1.24%)
Mar 17, 2014 5.555 5.555 5.498 5.498 51,925 -0.05(-0.96%)
Mar 14, 2014 5.582 5.582 5.551 5.551 27,340 -0.01(-0.20%)
Mar 13, 2014 5.612 5.650 5.559 5.563 54,957 -0.02(-0.27%)
Mar 12, 2014 5.551 5.612 5.551 5.578 33,232 +0.02(+0.27%)
Mar 11, 2014 5.661 5.661 5.544 5.563 36,663 -0.07(-1.21%)
Mar 10, 2014 5.608 5.695 5.601 5.631 23,321 +0.00(+0.00%)
Mar 07, 2014 5.673 5.673 5.596 5.631 70,069 -0.02(-0.27%)
Mar 06, 2014 5.642 5.676 5.631 5.646 86,331 -0.00(-0.07%)
Mar 05, 2014 5.605 5.665 5.605 5.650 74,368 +0.02(+0.40%)
Mar 04, 2014 5.623 5.695 5.601 5.627 77,057 +0.02(+0.34%)
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.