Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.898	10.03	9.733	10.03	59,338	+0.22(+2.23%)
Nov 27, 2020	9.812	9.855	9.812	9.816	14,349	+0.03(+0.26%)
Nov 25, 2020	9.748	9.834	9.726	9.791	53,776	+0.06(+0.59%)
Nov 24, 2020	9.769	9.841	9.715	9.733	63,927	+0.04(+0.37%)
Nov 23, 2020	9.661	9.740	9.496	9.697	85,483	+0.04(+0.37%)
Nov 20, 2020	9.640	9.661	9.575	9.661	31,625	+0.05(+0.52%)
Nov 19, 2020	9.518	9.640	9.518	9.611	31,005	+0.04(+0.37%)
Nov 18, 2020	9.575	9.676	9.525	9.575	46,093	+0.08(+0.83%)
Nov 17, 2020	9.683	9.683	9.475	9.496	40,792	-0.19(-1.93%)
Nov 16, 2020	9.604	9.690	9.403	9.683	124,829	+0.29(+3.13%)
Nov 13, 2020	9.360	9.389	9.259	9.389	40,123	+0.20(+2.19%)
Nov 12, 2020	9.324	9.324	9.188	9.188	53,142	-0.19(-1.99%)
Nov 11, 2020	9.275	9.396	9.210	9.374	62,576	+0.16(+1.78%)
Nov 10, 2020	9.161	9.260	9.066	9.210	56,317	+0.01(+0.08%)
Nov 09, 2020	9.389	9.466	9.096	9.203	85,315	+0.14(+1.57%)
Nov 06, 2020	9.125	9.125	8.940	9.061	43,238	+0.08(+0.87%)
Nov 05, 2020	8.890	8.997	8.886	8.983	56,608	+0.24(+2.69%)
Nov 04, 2020	8.576	8.804	8.576	8.747	35,139	+0.20(+2.33%)
Nov 03, 2020	8.420	8.568	8.420	8.548	24,849	+0.20(+2.39%)
Nov 02, 2020	8.284	8.519	8.284	8.349	60,174	+0.06(+0.77%)
Oct 30, 2020	8.277	8.351	8.149	8.284	38,184	-0.11(-1.27%)
Oct 29, 2020	8.277	8.405	8.242	8.391	47,592	+0.15(+1.82%)
Oct 28, 2020	8.377	8.434	8.242	8.242	55,808	-0.32(-3.74%)
Oct 27, 2020	8.641	8.726	8.519	8.562	27,614	-0.01(-0.17%)
Oct 26, 2020	8.662	8.747	8.569	8.576	65,814	-0.17(-1.95%)
Oct 23, 2020	8.733	8.797	8.726	8.747	23,724	-0.03(-0.32%)
Oct 22, 2020	8.655	8.797	8.655	8.776	63,494	-0.04(-0.40%)
Oct 21, 2020	8.876	9.004	8.804	8.812	38,410	-0.06(-0.64%)
Oct 20, 2020	8.911	8.983	8.861	8.869	47,715	-0.05(-0.56%)
Oct 19, 2020	9.068	9.068	8.733	8.918	44,842	-0.03(-0.32%)
Oct 16, 2020	9.018	9.039	8.940	8.947	24,146	-0.07(-0.79%)
Oct 15, 2020	9.011	9.018	8.883	9.018	24,984	-0.09(-1.02%)
Oct 14, 2020	9.096	9.111	9.011	9.111	29,601	+0.02(+0.24%)
Oct 13, 2020	9.118	9.166	9.018	9.089	40,179	-0.02(-0.23%)
Oct 12, 2020	9.068	9.174	9.033	9.111	79,374	+0.12(+1.34%)
Oct 09, 2020	8.991	9.082	8.903	8.991	29,003	+0.04(+0.44%)
Oct 08, 2020	8.863	8.952	8.833	8.952	36,785	+0.14(+1.56%)
Oct 07, 2020	8.694	8.828	8.687	8.814	65,617	+0.24(+2.80%)
Oct 06, 2020	8.559	8.736	8.559	8.574	73,269	+0.00(+0.00%)
Oct 05, 2020	8.425	8.623	8.425	8.574	68,375	+0.15(+1.76%)
Oct 02, 2020	8.362	8.439	8.333	8.425	47,537	-0.02(-0.25%)
Oct 01, 2020	8.383	8.482	8.369	8.446	71,617	+0.06(+0.76%)
Sep 30, 2020	8.319	8.418	8.312	8.383	50,834	+0.07(+0.85%)
Sep 29, 2020	8.333	8.380	8.298	8.312	47,655	-0.04(-0.51%)
Sep 28, 2020	8.354	8.446	8.305	8.354	53,845	+0.06(+0.69%)
Sep 25, 2020	8.192	8.305	7.916	8.298	106,111	+0.02(+0.25%)
Sep 24, 2020	8.383	8.441	8.270	8.277	53,897	-0.11(-1.26%)
Sep 23, 2020	8.602	8.651	8.383	8.383	60,719	-0.23(-2.63%)
Sep 22, 2020	8.609	8.609	8.482	8.609	27,699	+0.06(+0.74%)
Sep 21, 2020	8.566	8.637	8.418	8.545	77,366	-0.15(-1.71%)
Sep 18, 2020	8.750	8.764	8.658	8.694	37,775	+0.01(+0.08%)
Sep 17, 2020	8.630	8.736	8.524	8.687	44,549	-0.06(-0.65%)
Sep 16, 2020	8.800	8.828	8.616	8.743	39,094	-0.04(-0.48%)
Sep 15, 2020	8.764	8.842	8.694	8.786	41,930	+0.04(+0.40%)
Sep 14, 2020	8.764	8.808	8.743	8.750	49,643	+0.00(+0.04%)
Sep 11, 2020	8.934	8.934	8.732	8.747	32,399	-0.05(-0.60%)
Sep 10, 2020	8.884	8.891	8.800	8.800	60,248	-0.11(-1.18%)
Sep 09, 2020	8.800	8.926	8.681	8.905	28,743	+0.28(+3.25%)
Sep 08, 2020	8.842	8.842	8.575	8.624	57,992	-0.36(-3.98%)
Sep 04, 2020	8.884	8.982	8.519	8.982	32,231	+0.10(+1.11%)
Sep 03, 2020	9.115	9.115	8.835	8.884	55,827	-0.20(-2.16%)
Sep 02, 2020	9.157	9.157	9.024	9.080	73,481	+0.05(+0.54%)

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.