Skip to main content

Calamos Global Total Return Fund (NQ: CGO )

10.45 -0.09 (-0.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 10.52 10.62 10.46 10.54 29,781 +0.05(+0.48%)
May 24, 2024 10.51 10.58 10.48 10.49 19,968 +0.09(+0.87%)
May 23, 2024 10.55 10.55 10.39 10.40 13,382 -0.08(-0.76%)
May 22, 2024 10.65 10.66 10.48 10.48 23,567 -0.21(-1.92%)
May 21, 2024 10.59 10.70 10.57 10.69 32,248 +0.12(+1.09%)
May 20, 2024 10.60 10.64 10.53 10.57 19,951 -0.02(-0.19%)
May 17, 2024 10.64 10.64 10.53 10.59 37,699 +0.00(+0.00%)
May 16, 2024 10.58 10.65 10.55 10.59 13,604 +0.06(+0.57%)
May 15, 2024 10.52 10.57 10.50 10.53 20,838 +0.11(+1.06%)
May 14, 2024 10.51 10.54 10.35 10.42 19,702 -0.03(-0.29%)
May 13, 2024 10.62 10.62 10.45 10.45 20,422 +0.01(+0.13%)
May 10, 2024 10.44 10.58 10.38 10.44 34,982 +0.04(+0.38%)
May 09, 2024 10.39 10.44 10.37 10.40 11,031 +0.02(+0.21%)
May 08, 2024 10.36 10.41 10.31 10.37 28,882 +0.02(+0.18%)
May 07, 2024 10.37 10.38 10.30 10.36 24,884 +0.08(+0.82%)
May 06, 2024 10.27 10.34 10.24 10.27 21,806 +0.02(+0.19%)
May 03, 2024 10.15 10.25 10.11 10.25 27,250 +0.22(+2.18%)
May 02, 2024 10.00 10.05 9.944 10.03 14,610 +0.13(+1.30%)
May 01, 2024 9.914 10.00 9.854 9.904 13,905 +0.02(+0.20%)
Apr 30, 2024 10.00 10.00 9.884 9.884 22,320 -0.17(-1.68%)
Apr 29, 2024 10.04 10.07 9.964 10.05 31,188 +0.07(+0.70%)
Apr 26, 2024 9.944 9.993 9.931 9.983 17,411 +0.07(+0.70%)
Apr 25, 2024 9.825 9.964 9.787 9.914 28,179 -0.03(-0.30%)
Apr 24, 2024 9.954 9.993 9.864 9.944 28,079 +0.07(+0.70%)
Apr 23, 2024 9.725 9.914 9.725 9.874 53,489 +0.20(+2.05%)
Apr 22, 2024 9.646 9.706 9.567 9.676 75,787 +0.08(+0.83%)
Apr 19, 2024 9.656 9.698 9.577 9.596 48,902 -0.07(-0.72%)
Apr 18, 2024 9.696 9.696 9.577 9.666 16,271 +0.04(+0.41%)
Apr 17, 2024 9.755 9.755 9.497 9.626 38,037 -0.07(-0.72%)
Apr 16, 2024 9.775 9.775 9.646 9.696 41,411 -0.13(-1.31%)
Apr 15, 2024 10.11 10.14 9.745 9.825 41,093 -0.17(-1.69%)
Apr 12, 2024 10.10 10.22 9.978 9.993 14,470 -0.15(-1.47%)
Apr 11, 2024 10.23 10.23 10.08 10.14 11,057 -0.03(-0.29%)
Apr 10, 2024 10.03 10.17 9.965 10.17 39,955 +0.05(+0.49%)
Apr 09, 2024 10.16 10.20 10.07 10.12 30,011 -0.08(-0.77%)
Apr 08, 2024 10.12 10.46 10.12 10.20 47,117 +0.11(+1.07%)
Apr 05, 2024 10.03 10.16 9.955 10.09 25,185 +0.07(+0.69%)
Apr 04, 2024 10.13 10.27 10.01 10.02 38,864 -0.11(-1.07%)
Apr 03, 2024 10.02 10.18 10.02 10.13 16,645 +0.03(+0.29%)
Apr 02, 2024 10.03 10.15 10.01 10.10 36,222 -0.05(-0.48%)
Apr 01, 2024 10.20 10.31 10.12 10.15 46,392 -0.09(-0.87%)
Mar 28, 2024 10.17 10.30 10.17 10.24 43,076 -0.02(-0.19%)
Mar 27, 2024 10.15 10.29 10.15 10.26 37,026 +0.03(+0.29%)
Mar 26, 2024 10.20 10.27 10.06 10.23 22,793 +0.01(+0.10%)
Mar 25, 2024 10.34 10.37 10.22 10.22 41,024 -0.15(-1.42%)
Mar 22, 2024 10.40 10.43 10.34 10.37 26,325 +0.04(+0.38%)
Mar 21, 2024 10.38 10.45 10.30 10.33 45,479 +0.03(+0.29%)
Mar 20, 2024 10.37 10.37 10.23 10.30 25,870 -0.03(-0.29%)
Mar 19, 2024 10.43 10.43 10.30 10.33 26,219 -0.05(-0.47%)
Mar 18, 2024 10.23 10.43 10.23 10.38 37,409 +0.04(+0.38%)
Mar 15, 2024 10.26 10.34 10.16 10.34 27,208 +0.10(+0.96%)
Mar 14, 2024 10.55 10.57 10.24 10.24 31,841 -0.21(-1.98%)
Mar 13, 2024 10.15 10.76 10.07 10.45 218,452 +0.37(+3.71%)
Mar 12, 2024 9.947 10.36 9.868 10.07 190,136 +0.21(+2.08%)
Mar 11, 2024 9.898 10.03 9.820 9.868 63,076 -0.07(-0.69%)
Mar 08, 2024 9.966 9.987 9.937 9.937 22,811 -0.02(-0.20%)
Mar 07, 2024 9.868 9.966 9.859 9.956 40,124 +0.14(+1.39%)
Mar 06, 2024 9.771 9.849 9.702 9.820 34,480 +0.06(+0.61%)
Mar 05, 2024 9.722 9.763 9.673 9.760 37,335 -0.00(-0.01%)
Mar 04, 2024 9.732 9.770 9.634 9.761 48,445 +0.04(+0.40%)
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.