Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	6.822	6.863	6.798	6.834	25,336	+0.05(+0.69%)
Nov 29, 2018	6.704	6.881	6.704	6.786	59,807	+0.04(+0.61%)
Nov 28, 2018	6.592	6.745	6.575	6.745	60,533	+0.21(+3.24%)
Nov 27, 2018	6.581	6.622	6.534	6.534	81,291	-0.11(-1.59%)
Nov 26, 2018	6.669	6.745	6.604	6.639	34,166	-0.00(-0.00%)
Nov 23, 2018	6.616	6.645	6.581	6.639	10,882	+0.01(+0.18%)
Nov 21, 2018		6.628	6.628	6.628	0	+0.06(+0.90%)
Nov 20, 2018	6.675	6.687	6.515	6.569	76,007	-0.16(-2.36%)
Nov 19, 2018	6.828	6.892	6.692	6.728	59,775	-0.16(-2.39%)
Nov 16, 2018	6.892	6.939	6.851	6.892	48,972	-0.01(-0.13%)
Nov 15, 2018	6.839	6.934	6.834	6.901	40,082	+0.02(+0.30%)
Nov 14, 2018	7.075	7.081	6.863	6.881	64,045	-0.11(-1.60%)
Nov 13, 2018	7.092	7.092	6.981	6.992	37,292	-0.28(-3.80%)
Nov 12, 2018	7.081	7.269	6.940	7.269	37,924	+0.20(+2.83%)
Nov 09, 2018	7.186	7.192	6.969	7.069	74,139	-0.09(-1.31%)
Nov 08, 2018	7.145	7.169	7.136	7.163	73,724	+0.02(+0.33%)
Nov 07, 2018	7.000	7.140	7.000	7.140	46,568	+0.19(+2.68%)
Nov 06, 2018	6.912	6.962	6.890	6.953	49,379	+0.06(+0.90%)
Nov 05, 2018	6.830	6.918	6.790	6.891	34,145	+0.04(+0.54%)
Nov 02, 2018	6.836	6.877	6.749	6.854	100,463	+0.05(+0.68%)
Nov 01, 2018	6.725	6.819	6.725	6.807	33,009	+0.10(+1.48%)
Oct 31, 2018	6.638	6.807	6.603	6.708	108,514	+0.06(+0.97%)
Oct 30, 2018	6.644	6.681	6.528	6.644	59,679	+0.01(+0.09%)
Oct 29, 2018	6.772	6.860	6.626	6.638	65,538	-0.11(-1.56%)
Oct 26, 2018	6.813	6.860	6.720	6.743	49,546	-0.16(-2.28%)
Oct 25, 2018	6.830	6.941	6.819	6.900	56,117	+0.06(+0.94%)
Oct 24, 2018	7.087	7.087	6.603	6.836	57,795	-0.25(-3.54%)
Oct 23, 2018	7.134	7.134	6.988	7.087	53,583	-0.06(-0.82%)
Oct 22, 2018	7.250	7.250	7.093	7.145	47,317	-0.06(-0.81%)
Oct 19, 2018	7.221	7.256	7.169	7.204	47,145	+0.05(+0.65%)
Oct 18, 2018	7.163	7.221	7.073	7.157	29,623	-0.03(-0.49%)
Oct 17, 2018	7.268	7.279	7.157	7.192	98,871	-0.02(-0.32%)
Oct 16, 2018	7.052	7.250	7.046	7.215	104,562	+0.23(+3.34%)
Oct 15, 2018	7.046	7.070	6.848	6.982	102,315	+0.00(+0.00%)
Oct 12, 2018	7.064	7.157	6.813	6.982	138,352	-0.05(-0.66%)
Oct 11, 2018	7.122	7.194	6.953	7.029	92,076	-0.12(-1.70%)
Oct 10, 2018	7.377	7.377	7.134	7.150	92,427	-0.23(-3.07%)
Oct 09, 2018	7.354	7.493	7.157	7.377	86,201	-0.04(-0.55%)
Oct 08, 2018	7.510	7.698	7.325	7.417	97,102	-0.17(-2.21%)
Oct 05, 2018	7.660	7.712	7.377	7.585	109,061	-0.08(-1.06%)
Oct 04, 2018	7.811	7.985	7.603	7.666	78,527	-0.22(-2.81%)
Oct 03, 2018	8.117	8.188	7.871	7.887	156,518	-0.23(-2.83%)
Oct 02, 2018	8.250	8.250	7.941	8.117	74,690	-0.15(-1.82%)
Oct 01, 2018	8.141	8.274	8.077	8.268	22,897	+0.20(+2.44%)
Sep 28, 2018	8.146	8.240	7.935	8.071	31,283	-0.03(-0.36%)
Sep 27, 2018	8.210	8.324	8.100	8.100	13,114	-0.13(-1.62%)
Sep 26, 2018	8.291	8.291	8.199	8.233	18,196	+0.01(+0.07%)
Sep 25, 2018	8.326	8.326	8.198	8.227	28,668	-0.10(-1.18%)
Sep 24, 2018	8.250	8.326	8.198	8.326	40,629	+0.07(+0.84%)
Sep 21, 2018	8.430	8.430	8.245	8.256	25,407	-0.08(-0.90%)
Sep 20, 2018	8.285	8.331	8.245	8.331	21,172	+0.03(+0.35%)
Sep 19, 2018	8.245	8.326	8.245	8.303	6,070	+0.05(+0.56%)
Sep 18, 2018	8.256	8.320	8.245	8.256	15,935	+0.00(+0.00%)
Sep 17, 2018	8.279	8.318	8.198	8.256	18,099	+0.00(+0.00%)
Sep 14, 2018	8.447	8.493	8.187	8.256	69,481	-0.13(-1.59%)
Sep 13, 2018	8.309	8.412	8.286	8.389	43,998	+0.06(+0.69%)
Sep 12, 2018	8.315	8.476	8.315	8.332	21,713	+0.05(+0.55%)
Sep 11, 2018	8.355	8.427	8.177	8.286	73,640	+0.00(+0.00%)
Sep 10, 2018	8.395	8.492	8.286	8.286	42,111	-0.15(-1.77%)
Sep 07, 2018	8.453	8.593	8.384	8.435	42,985	-0.02(-0.20%)
Sep 06, 2018	8.464	8.489	8.395	8.453	28,546	+0.05(+0.62%)
Sep 05, 2018	8.516	8.516	8.401	8.401	39,779	-0.11(-1.35%)

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.