Calamos Global Total Return Fund (NQ: CGO )

11.65 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.53 11.75 11.52 11.65 37,718 +0.01(+0.13%)
Dec 19, 2024 11.74 11.75 11.53 11.64 23,430 -0.07(-0.60%)
Dec 18, 2024 11.73 11.84 11.65 11.71 17,992 -0.08(-0.68%)
Dec 17, 2024 11.52 11.79 11.52 11.79 17,118 +0.05(+0.43%)
Dec 16, 2024 11.67 11.83 11.67 11.74 25,535 -0.20(-1.64%)
Dec 13, 2024 11.92 12.00 11.89 11.94 9,834 -0.13(-1.07%)
Dec 12, 2024 12.01 12.09 11.80 12.06 15,532 +0.03(+0.21%)
Dec 11, 2024 12.08 12.13 11.94 12.04 27,144 -0.04(-0.33%)
Dec 10, 2024 11.95 12.11 11.93 12.08 13,916 +0.03(+0.25%)
Dec 09, 2024 12.08 12.10 11.80 12.05 40,604 -0.01(-0.08%)
Dec 06, 2024 11.95 12.10 11.94 12.06 25,375 +0.12(+1.00%)
Dec 05, 2024 11.95 12.00 11.88 11.94 17,358 +0.02(+0.17%)
Dec 04, 2024 11.93 11.99 11.80 11.92 17,556 +0.03(+0.25%)
Dec 03, 2024 11.95 11.95 11.83 11.89 14,079 +0.09(+0.72%)
Dec 02, 2024 11.77 11.82 11.71 11.80 32,479 +0.03(+0.23%)
Nov 29, 2024 11.68 11.79 11.60 11.78 8,589 +0.12(+1.01%)
Nov 27, 2024 11.65 11.66 11.48 11.66 37,677 -0.05(-0.43%)
Nov 26, 2024 11.74 11.74 11.54 11.71 62,653 +0.05(+0.43%)
Nov 25, 2024 11.99 11.99 11.63 11.66 63,398 -0.29(-2.43%)
Nov 22, 2024 11.99 12.00 11.90 11.95 18,716 +0.06(+0.50%)
Nov 21, 2024 11.73 11.94 11.66 11.89 18,947 +0.17(+1.45%)
Nov 20, 2024 11.60 11.73 11.60 11.72 18,490 +0.08(+0.69%)
Nov 19, 2024 11.57 11.69 11.43 11.64 25,185 +0.05(+0.43%)
Nov 18, 2024 11.71 11.71 11.52 11.59 31,000 -0.07(-0.64%)
Nov 15, 2024 11.55 11.75 11.55 11.66 18,438 -0.09(-0.72%)
Nov 14, 2024 11.76 11.84 11.58 11.75 16,963 -0.01(-0.09%)
Nov 13, 2024 11.70 11.81 11.61 11.76 30,141 +0.07(+0.60%)
Nov 12, 2024 11.79 11.92 11.69 11.69 19,502 -0.11(-0.93%)
Nov 11, 2024 11.77 11.89 11.70 11.80 14,741 +0.07(+0.59%)
Nov 08, 2024 11.65 11.78 11.65 11.73 25,896 +0.06(+0.51%)
Nov 07, 2024 11.50 11.78 11.50 11.67 12,889 +0.18(+1.53%)
Nov 06, 2024 11.60 11.76 11.49 11.49 29,689 -0.01(-0.10%)
Nov 05, 2024 11.47 11.62 11.44 11.51 22,200 +0.06(+0.56%)
Nov 04, 2024 11.56 11.92 11.41 11.44 11,014 -0.16(-1.37%)
Nov 01, 2024 11.58 11.89 11.58 11.60 15,632 +0.03(+0.26%)
Oct 31, 2024 11.86 12.10 11.38 11.57 43,392 -0.42(-3.49%)
Oct 30, 2024 11.84 12.12 11.84 11.99 8,839 +0.08(+0.66%)
Oct 29, 2024 11.92 12.05 11.83 11.91 17,420 -0.01(-0.07%)
Oct 28, 2024 12.10 12.15 11.72 11.92 34,935 -0.21(-1.72%)
Oct 25, 2024 12.46 12.46 12.13 12.13 16,914 -0.33(-2.63%)
Oct 24, 2024 12.34 12.46 12.23 12.45 16,652 +0.27(+2.20%)
Oct 23, 2024 12.41 12.44 12.18 12.19 16,013 -0.32(-2.54%)
Oct 22, 2024 12.35 12.50 12.27 12.50 32,400 +0.16(+1.29%)
Oct 21, 2024 12.21 12.40 12.21 12.35 15,739 +0.09(+0.73%)
Oct 18, 2024 12.30 12.30 12.22 12.26 12,456 +0.10(+0.82%)
Oct 17, 2024 12.23 12.39 12.07 12.16 17,670 -0.08(-0.65%)
Oct 16, 2024 12.03 12.24 11.77 12.24 16,578 +0.22(+1.82%)
Oct 15, 2024 12.10 12.11 11.95 12.02 16,136 -0.02(-0.16%)
Oct 14, 2024 12.19 12.22 11.93 12.04 14,699 -0.06(-0.49%)
Oct 11, 2024 12.12 12.28 12.08 12.10 11,637 +0.03(+0.25%)
Oct 10, 2024 12.10 12.10 11.99 12.07 12,575 -0.03(-0.24%)
Oct 09, 2024 12.02 12.18 12.02 12.10 21,052 +0.09(+0.74%)
Oct 08, 2024 12.21 12.22 11.87 12.01 35,277 -0.17(-1.38%)
Oct 07, 2024 11.92 12.27 11.92 12.18 36,937 +0.25(+2.07%)
Oct 04, 2024 11.99 11.99 11.83 11.93 34,796 +0.13(+1.09%)
Oct 03, 2024 11.80 11.82 11.62 11.80 12,298 -0.02(-0.17%)
Oct 02, 2024 11.79 11.88 11.61 11.82 12,316 +0.04(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.