Calamos Global Total Return Fund (NQ: CGO )

14.19 USD -0.59 (-3.99%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 14.71 14.89 14.08 14.19 29,197 -0.59(-3.99%)
Jan 20, 2022 14.93 15.17 14.75 14.78 20,923 -0.08(-0.54%)
Jan 19, 2022 15.18 15.18 14.84 14.86 24,110 -0.16(-1.07%)
Jan 18, 2022 15.03 15.11 14.98 15.02 25,984 -0.17(-1.12%)
Jan 14, 2022 15.19 0 -0.06(-0.39%)
Jan 13, 2022 15.32 15.41 15.12 15.25 27,387 -0.06(-0.39%)
Jan 12, 2022 15.38 15.40 15.28 15.31 6,184 +0.02(+0.10%)
Jan 11, 2022 15.17 15.40 15.14 15.29 19,828 +0.01(+0.03%)
Jan 10, 2022 15.39 15.39 15.04 15.29 19,565 -0.08(-0.52%)
Jan 07, 2022 15.33 15.43 15.13 15.37 37,336 +0.20(+1.32%)
Jan 06, 2022 15.30 15.30 14.99 15.17 33,946 +0.01(+0.07%)
Jan 05, 2022 15.43 15.43 15.12 15.16 28,627 -0.26(-1.68%)
Jan 04, 2022 15.54 15.55 15.23 15.42 53,806 +0.03(+0.19%)
Jan 03, 2022 15.39 15.50 15.31 15.39 40,626 +0.01(+0.07%)
Dec 31, 2021 15.32 15.39 15.32 15.38 7,791 +0.06(+0.39%)
Dec 30, 2021 15.44 15.45 15.13 15.32 22,673 -0.18(-1.16%)
Dec 29, 2021 15.54 15.60 15.45 15.50 13,325 -0.04(-0.26%)
Dec 28, 2021 15.57 15.62 15.50 15.54 16,073 -0.01(-0.06%)
Dec 27, 2021 15.37 15.56 15.36 15.55 19,768 +0.18(+1.17%)
Dec 23, 2021 15.18 15.45 15.18 15.37 13,677 +0.22(+1.45%)
Dec 22, 2021 14.92 15.15 14.92 15.15 11,088 +0.16(+1.07%)
Dec 21, 2021 14.28 15.02 14.28 14.99 34,855 +0.26(+1.77%)
Dec 20, 2021 14.94 14.94 14.67 14.73 26,526 -0.20(-1.34%)
Dec 17, 2021 15.11 15.14 14.71 14.93 58,415 -0.30(-1.97%)
Dec 16, 2021 15.29 15.40 15.20 15.23 14,384 -0.03(-0.20%)
Dec 15, 2021 15.17 15.28 15.01 15.26 18,765 +0.08(+0.53%)
Dec 14, 2021 15.30 15.30 14.59 15.18 44,866 -0.30(-1.94%)
Dec 13, 2021 15.60 15.60 15.37 15.48 6,572 -0.20(-1.28%)
Dec 10, 2021 15.65 15.94 15.55 15.68 14,623 +0.01(+0.06%)
Dec 09, 2021 15.67 15.91 15.56 15.67 14,312 -0.15(-0.95%)
Dec 08, 2021 15.68 15.87 15.55 15.82 14,337 +0.22(+1.41%)
Dec 07, 2021 15.49 15.73 15.47 15.60 18,003 +0.29(+1.88%)
Dec 06, 2021 15.51 15.62 15.31 15.31 24,262 -0.20(-1.27%)
Dec 03, 2021 15.59 15.66 15.35 15.51 25,289 -0.04(-0.26%)
Dec 02, 2021 15.42 15.65 15.42 15.55 20,208 +0.13(+0.84%)
Dec 01, 2021 15.92 15.96 15.42 15.42 14,021 -0.19(-1.22%)
Nov 30, 2021 15.87 15.87 15.68 15.61 33,572 -0.21(-1.33%)
Nov 29, 2021 15.81 15.84 15.73 15.82 18,921 +0.16(+1.02%)
Nov 26, 2021 15.92 15.92 15.41 15.66 17,266 -0.50(-3.09%)
Nov 24, 2021 15.98 16.16 15.83 16.16 10,914 +0.17(+1.06%)
Nov 23, 2021 16.13 16.13 15.86 15.99 20,880 -0.15(-0.93%)
Nov 22, 2021 16.21 16.34 16.12 16.14 37,635 +0.03(+0.19%)
Nov 19, 2021 16.20 16.20 15.99 16.11 19,731 -0.04(-0.25%)
Nov 18, 2021 16.20 16.14 16.12 16.15 8,480 -0.07(-0.43%)
Nov 17, 2021 16.29 16.33 16.05 16.22 12,584 -0.00(-0.01%)
Nov 16, 2021 16.17 16.31 16.17 16.22 10,299 +0.05(+0.32%)
Nov 15, 2021 16.29 16.34 15.92 16.17 15,913 -0.04(-0.25%)
Nov 12, 2021 16.13 16.42 16.03 16.21 29,898 +0.09(+0.56%)
Nov 11, 2021 15.98 16.13 15.98 16.12 19,323 +0.20(+1.27%)
Nov 10, 2021 16.03 15.92 15.92 7,842 -0.18(-1.13%)
Nov 09, 2021 16.24 16.28 16.08 16.10 24,458 -0.13(-0.80%)
Nov 08, 2021 16.22 16.33 16.18 16.23 15,510 +0.10(+0.64%)
Nov 05, 2021 16.14 16.20 16.05 16.13 19,094 +0.11(+0.66%)
Nov 04, 2021 16.00 16.18 15.97 16.02 31,399 +0.05(+0.31%)
Nov 03, 2021 16.06 16.07 15.90 15.97 51,437 -0.02(-0.13%)
Nov 02, 2021 15.94 16.20 15.94 15.99 11,820 +0.06(+0.38%)
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.