Skip to main content

Calamos Global Total Return Fund (NQ: CGO )

10.42 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.31 10.45 10.31 10.42 36,460 +0.03(+0.29%)
Mar 26, 2024 10.36 10.43 10.22 10.39 22,445 +0.01(+0.10%)
Mar 25, 2024 10.50 10.53 10.38 10.38 40,397 -0.15(-1.42%)
Mar 22, 2024 10.56 10.59 10.50 10.53 25,923 +0.04(+0.38%)
Mar 21, 2024 10.54 10.61 10.46 10.49 44,784 +0.03(+0.29%)
Mar 20, 2024 10.53 10.53 10.39 10.46 25,475 -0.03(-0.29%)
Mar 19, 2024 10.59 10.59 10.46 10.49 25,819 -0.05(-0.47%)
Mar 18, 2024 10.39 10.59 10.39 10.54 36,837 +0.04(+0.38%)
Mar 15, 2024 10.42 10.50 10.32 10.50 26,792 +0.10(+0.96%)
Mar 14, 2024 10.71 10.73 10.39 10.40 31,355 -0.21(-1.98%)
Mar 13, 2024 10.31 10.93 10.23 10.61 215,112 +0.38(+3.71%)
Mar 12, 2024 10.10 10.52 10.02 10.23 187,228 +0.21(+2.08%)
Mar 11, 2024 10.05 10.19 9.972 10.02 62,111 -0.07(-0.69%)
Mar 08, 2024 10.12 10.14 10.09 10.09 22,462 -0.02(-0.20%)
Mar 07, 2024 10.02 10.12 10.01 10.11 39,510 +0.14(+1.39%)
Mar 06, 2024 9.922 10.00 9.853 9.972 33,953 +0.06(+0.61%)
Mar 05, 2024 9.873 9.915 9.823 9.911 36,764 -0.00(-0.01%)
Mar 04, 2024 9.883 9.921 9.784 9.912 47,704 +0.04(+0.40%)
Mar 01, 2024 9.704 9.922 9.674 9.873 32,823 +0.19(+1.95%)
Feb 29, 2024 9.664 9.748 9.655 9.684 23,238 +0.05(+0.51%)
Feb 28, 2024 9.704 9.704 9.635 9.635 11,133 -0.13(-1.32%)
Feb 27, 2024 9.803 9.803 9.684 9.764 40,883 +0.04(+0.41%)
Feb 26, 2024 9.813 9.823 9.724 9.724 32,497 -0.09(-0.91%)
Feb 23, 2024 9.813 9.843 9.774 9.813 22,745 +0.06(+0.61%)
Feb 22, 2024 9.754 9.766 9.684 9.754 18,678 +0.14(+1.44%)
Feb 21, 2024 9.615 9.803 9.585 9.615 63,002 -0.02(-0.19%)
Feb 20, 2024 9.664 9.734 9.625 9.633 48,940 -0.02(-0.23%)
Feb 16, 2024 9.704 9.704 9.618 9.655 20,874 +0.00(+0.00%)
Feb 15, 2024 9.585 9.744 9.575 9.655 30,608 +0.11(+1.14%)
Feb 14, 2024 9.535 9.595 9.347 9.545 26,159 +0.12(+1.26%)
Feb 13, 2024 9.456 9.516 9.397 9.426 23,222 -0.22(-2.26%)
Feb 12, 2024 9.635 9.694 9.585 9.645 28,349 +0.05(+0.52%)
Feb 09, 2024 9.545 9.645 9.545 9.595 18,729 +0.06(+0.62%)
Feb 08, 2024 9.447 9.565 9.261 9.535 40,404 +0.03(+0.31%)
Feb 07, 2024 9.339 9.752 9.339 9.506 56,044 +0.20(+2.11%)
Feb 06, 2024 9.250 9.319 9.225 9.309 20,235 +0.10(+1.07%)
Feb 05, 2024 9.250 9.299 9.160 9.211 9,827 +0.01(+0.11%)
Feb 02, 2024 9.230 9.230 9.161 9.201 18,386 -0.01(-0.11%)
Feb 01, 2024 9.171 9.232 9.146 9.211 19,433 +0.07(+0.75%)
Jan 31, 2024 9.171 9.201 9.132 9.142 23,886 -0.05(-0.54%)
Jan 30, 2024 9.132 9.191 9.097 9.191 21,190 +0.04(+0.43%)
Jan 29, 2024 9.093 9.229 9.034 9.152 24,329 +0.09(+0.98%)
Jan 26, 2024 9.043 9.073 9.034 9.063 9,606 +0.03(+0.33%)
Jan 25, 2024 9.024 9.053 9.004 9.034 14,778 +0.05(+0.55%)
Jan 24, 2024 9.073 9.073 8.856 8.984 27,260 -0.02(-0.22%)
Jan 23, 2024 8.994 9.004 8.935 9.004 12,206 +0.01(+0.11%)
Jan 22, 2024 8.945 9.014 8.919 8.994 14,874 +0.07(+0.77%)
Jan 19, 2024 8.866 8.994 8.856 8.925 26,116 +0.07(+0.78%)
Jan 18, 2024 8.866 8.906 8.807 8.856 15,965 +0.02(+0.22%)
Jan 17, 2024 8.807 8.837 8.758 8.837 21,671 +0.00(+0.00%)
Jan 16, 2024 8.945 8.965 8.827 8.837 28,590 -0.17(-1.86%)
Jan 12, 2024 8.975 9.034 8.965 9.004 28,533 +0.07(+0.77%)
Jan 11, 2024 8.994 8.994 8.876 8.935 34,763 -0.02(-0.22%)
Jan 10, 2024 8.906 8.965 8.896 8.955 21,046 +0.05(+0.61%)
Jan 09, 2024 8.886 8.923 8.837 8.901 26,052 -0.02(-0.28%)
Jan 08, 2024 8.827 8.940 8.827 8.925 32,319 +0.08(+0.89%)
Jan 05, 2024 8.906 8.906 8.779 8.847 54,977 -0.06(-0.66%)
Jan 04, 2024 8.827 8.906 8.827 8.906 6,598 +0.07(+0.78%)
Jan 03, 2024 8.837 8.886 8.768 8.837 34,868 -0.03(-0.33%)
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.