Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.71			10.94	37,882	+0.21(+1.98%)
Jan 28, 2022	10.59	10.77	10.52	10.73	31,474	+0.13(+1.26%)
Jan 27, 2022	10.71	10.91	10.59	10.59	49,381	-0.15(-1.39%)
Jan 26, 2022	10.84	10.99	10.48	10.74	38,817	+0.05(+0.44%)
Jan 25, 2022	10.60	10.81	10.49	10.69	40,100	-0.09(-0.80%)
Jan 24, 2022	10.86	10.99	10.11	10.78	152,907	-0.35(-3.17%)
Jan 21, 2022	11.54	11.69	11.05	11.13	37,210	-0.46(-3.99%)
Jan 20, 2022	11.71	11.90	11.57	11.60	26,665	-0.06(-0.54%)
Jan 19, 2022	11.91	11.91	11.64	11.66	30,727	-0.13(-1.07%)
Jan 18, 2022	11.79	11.86	11.75	11.79	33,115	-0.13(-1.12%)
Jan 14, 2022				11.92	0	-0.05(-0.39%)
Jan 13, 2022	12.02	12.09	11.86	11.97	34,903	-0.05(-0.39%)
Jan 12, 2022	12.07	12.08	11.99	12.01	7,881	+0.01(+0.10%)
Jan 11, 2022	11.90	12.08	11.88	12.00	25,269	+0.00(+0.03%)
Jan 10, 2022	12.08	12.08	11.80	12.00	24,934	-0.06(-0.52%)
Jan 07, 2022	12.03	12.11	11.87	12.06	47,583	+0.16(+1.32%)
Jan 06, 2022	12.01	12.01	11.76	11.90	43,262	+0.01(+0.07%)
Jan 05, 2022	12.11	12.11	11.86	11.90	36,483	-0.20(-1.68%)
Jan 04, 2022	12.19	12.20	11.95	12.10	68,573	+0.02(+0.19%)
Jan 03, 2022	12.08	12.16	12.01	12.08	51,776	+0.01(+0.06%)
Dec 31, 2021	12.02	12.08	12.02	12.07	9,929	+0.05(+0.39%)
Dec 30, 2021	12.11	12.12	11.87	12.02	28,895	-0.06(-0.52%)
Dec 29, 2021	12.11	12.16	12.04	12.08	17,092	-0.03(-0.26%)
Dec 28, 2021	12.14	12.18	12.08	12.11	20,617	-0.01(-0.06%)
Dec 27, 2021	11.98	12.13	11.97	12.12	25,357	+0.14(+1.17%)
Dec 23, 2021	11.83	12.04	11.83	11.98	17,543	+0.17(+1.45%)
Dec 22, 2021	11.63	11.81	11.63	11.81	14,222	+0.12(+1.07%)
Dec 21, 2021	11.13	11.71	11.13	11.69	44,709	+0.20(+1.77%)
Dec 20, 2021	11.65	11.65	11.44	11.48	34,025	-0.16(-1.34%)
Dec 17, 2021	11.78	11.81	11.47	11.64	74,930	-0.23(-1.97%)
Dec 16, 2021	11.92	12.01	11.85	11.87	18,450	-0.02(-0.20%)
Dec 15, 2021	11.83	11.91	11.70	11.90	24,070	+0.06(+0.53%)
Dec 14, 2021	11.93	11.93	11.37	11.83	57,551	-0.23(-1.94%)
Dec 13, 2021	12.16	12.16	11.98	12.07	8,430	-0.08(-0.64%)
Dec 10, 2021	12.12	12.35	12.05	12.15	18,877	+0.01(+0.06%)
Dec 09, 2021	12.14	12.32	12.05	12.14	18,476	-0.12(-0.95%)
Dec 08, 2021	12.15	12.29	12.05	12.25	18,508	+0.17(+1.41%)
Dec 07, 2021	12.00	12.18	11.99	12.08	23,241	+0.22(+1.88%)
Dec 06, 2021	12.01	12.10	11.86	11.86	31,321	-0.15(-1.27%)
Dec 03, 2021	12.08	12.13	11.89	12.01	32,647	-0.03(-0.26%)
Dec 02, 2021	11.94	12.12	11.94	12.05	26,087	+0.10(+0.84%)
Dec 01, 2021	12.33	12.36	11.94	11.94	18,100	-0.15(-1.22%)
Nov 30, 2021	12.29	12.29	12.15	12.09	43,340	-0.16(-1.33%)
Nov 29, 2021	12.25	12.27	12.18	12.25	24,426	+0.12(+1.02%)
Nov 26, 2021	12.33	12.33	11.94	12.13	22,289	-0.39(-3.09%)
Nov 24, 2021	12.38	12.52	12.26	12.52	14,089	+0.13(+1.06%)
Nov 23, 2021	12.49	12.49	12.29	12.39	26,955	-0.12(-0.93%)
Nov 22, 2021	12.56	12.66	12.49	12.50	48,585	+0.02(+0.19%)
Nov 19, 2021	12.55	12.55	12.39	12.48	25,472	-0.03(-0.25%)
Nov 18, 2021	12.55	12.50	12.49	12.51	10,947	-0.05(-0.43%)
Nov 17, 2021	12.62	12.65	12.43	12.56	16,245	-0.00(-0.01%)
Nov 16, 2021	12.53	12.63	12.53	12.57	13,295	+0.04(+0.32%)
Nov 15, 2021	12.62	12.66	12.33	12.53	20,543	-0.03(-0.25%)
Nov 12, 2021	12.49	12.72	12.42	12.56	38,597	+0.07(+0.56%)
Nov 11, 2021	12.38	12.49	12.38	12.49	24,945	+0.16(+1.27%)
Nov 10, 2021	12.42		12.33	12.33	10,123	-0.06(-0.51%)
Nov 09, 2021	12.50	12.54	12.38	12.39	31,771	-0.10(-0.80%)
Nov 08, 2021	12.49	12.57	12.46	12.49	20,148	+0.08(+0.64%)
Nov 05, 2021	12.42	12.47	12.36	12.41	24,803	+0.08(+0.66%)
Nov 04, 2021	12.32	12.46	12.29	12.33	40,788	+0.04(+0.31%)
Nov 03, 2021	12.36	12.37	12.24	12.29	66,818	-0.02(-0.13%)
Nov 02, 2021	12.27	12.47	12.27	12.31	15,354	+0.05(+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.