Calamos Global Total Return Fund (NQ:CGO)

9.820 +0.110 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2025 9.900 9.900 9.730 9.820 40,351 +0.11(+1.13%)
Apr 16, 2025 10.05 10.20 9.700 9.710 29,658 -0.30(-3.00%)
Apr 15, 2025 9.940 10.11 9.940 10.01 52,970 +0.09(+0.91%)
Apr 14, 2025 9.950 9.970 9.750 9.920 17,856 +0.11(+1.12%)
Apr 11, 2025 9.540 9.860 9.540 9.810 49,627 +0.22(+2.29%)
Apr 10, 2025 9.750 9.900 9.420 9.590 41,094 -0.40(-4.05%)
Apr 09, 2025 9.120 10.06 9.060 9.995 114,277 +1.02(+11.43%)
Apr 08, 2025 9.380 9.510 8.930 8.970 61,258 +0.06(+0.67%)
Apr 07, 2025 8.950 9.450 8.707 8.910 69,951 -0.32(-3.47%)
Apr 04, 2025 9.910 9.910 9.220 9.230 48,777 -0.82(-8.16%)
Apr 03, 2025 10.31 10.31 10.00 10.05 34,485 -0.37(-3.55%)
Apr 02, 2025 10.36 10.44 10.26 10.42 10,850 +0.05(+0.48%)
Apr 01, 2025 10.28 10.41 10.28 10.37 37,421 +0.04(+0.39%)
Mar 31, 2025 10.33 10.33 10.20 10.33 25,004 -0.02(-0.19%)
Mar 28, 2025 10.56 10.60 10.34 10.35 16,918 -0.28(-2.63%)
Mar 27, 2025 10.58 10.64 10.54 10.63 16,814 +0.03(+0.28%)
Mar 26, 2025 10.75 10.75 10.58 10.60 10,491 -0.14(-1.30%)
Mar 25, 2025 10.67 10.76 10.67 10.74 14,079 +0.12(+1.13%)
Mar 24, 2025 10.71 10.76 10.60 10.62 29,516 -0.04(-0.38%)
Mar 21, 2025 10.62 10.69 10.54 10.66 23,784 -0.01(-0.09%)
Mar 20, 2025 10.65 10.68 10.59 10.67 26,335 +0.00(+0.00%)
Mar 19, 2025 10.54 10.68 10.49 10.67 18,647 +0.14(+1.33%)
Mar 18, 2025 10.55 10.65 10.42 10.53 24,108 -0.04(-0.38%)
Mar 17, 2025 10.48 10.63 10.43 10.57 28,472 +0.09(+0.86%)
Mar 14, 2025 10.52 10.55 10.37 10.48 38,171 +0.09(+0.87%)
Mar 13, 2025 10.33 10.47 10.33 10.39 20,404 -0.02(-0.19%)
Mar 12, 2025 10.45 10.49 10.35 10.41 24,000 +0.02(+0.19%)
Mar 11, 2025 10.42 10.50 10.29 10.39 19,826 -0.03(-0.29%)
Mar 10, 2025 10.58 10.69 10.42 10.42 22,889 -0.29(-2.73%)
Mar 07, 2025 10.91 10.94 10.57 10.71 88,452 -0.19(-1.77%)
Mar 06, 2025 10.93 11.01 10.90 10.91 13,664 -0.10(-0.90%)
Mar 05, 2025 10.92 11.01 10.89 11.01 12,158 +0.12(+1.09%)
Mar 04, 2025 10.78 11.01 10.71 10.89 33,213 +0.07(+0.64%)
Mar 03, 2025 10.95 11.00 10.81 10.82 16,470 -0.12(-1.09%)
Feb 28, 2025 10.92 10.98 10.90 10.94 32,817 +0.01(+0.05%)
Feb 27, 2025 11.05 11.05 10.93 10.93 21,197 -0.08(-0.77%)
Feb 26, 2025 11.10 11.15 10.99 11.02 28,616 -0.05(-0.45%)
Feb 25, 2025 11.21 11.26 11.04 11.06 34,482 -0.14(-1.24%)
Feb 24, 2025 11.44 11.44 11.20 11.20 38,920 -0.23(-2.00%)
Feb 21, 2025 11.49 11.54 11.27 11.43 37,665 -0.03(-0.26%)
Feb 20, 2025 11.51 11.55 11.42 11.46 14,532 -0.09(-0.77%)
Feb 19, 2025 11.51 11.57 11.46 11.55 21,839 +0.04(+0.34%)
Feb 18, 2025 11.54 11.58 11.48 11.51 23,105 -0.06(-0.52%)
Feb 14, 2025 11.49 11.62 11.48 11.57 26,419 +0.09(+0.82%)
Feb 13, 2025 11.41 11.54 11.37 11.48 22,583 +0.14(+1.27%)
Feb 12, 2025 11.43 11.48 11.25 11.33 26,074 -0.15(-1.29%)
Feb 11, 2025 11.43 11.53 11.24 11.48 44,461 +0.03(+0.26%)
Feb 10, 2025 11.43 11.53 11.42 11.45 65,257 +0.02(+0.17%)
Feb 07, 2025 11.50 11.50 11.32 11.43 10,921 +0.04(+0.35%)
Feb 06, 2025 11.35 11.55 11.31 11.39 42,186 -0.01(-0.09%)
Feb 05, 2025 11.20 11.41 11.20 11.40 19,114 +0.20(+1.76%)
Feb 04, 2025 11.17 11.36 11.12 11.20 27,523 +0.04(+0.35%)
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.