Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.80	10.80	10.57	10.73	17,760	-0.09(-0.88%)
Feb 25, 2022	10.43	10.84	10.60	10.83	29,473	+0.40(+3.87%)
Feb 24, 2022	10.03	10.45	9.933	10.42	37,142	+0.00(+0.00%)
Feb 23, 2022	10.63	10.64	10.39	10.42	34,984	-0.14(-1.35%)
Feb 22, 2022	10.72	10.86	10.52	10.56	40,679	-0.24(-2.23%)
Feb 18, 2022				10.81	0	-0.13(-1.19%)
Feb 17, 2022	11.06	11.10	10.94	10.94	18,063	-0.14(-1.28%)
Feb 16, 2022	11.05	11.24	10.97	11.08	24,427	-0.02(-0.14%)
Feb 15, 2022	10.97	11.13	10.92	11.09	36,205	+0.32(+3.01%)
Feb 14, 2022	11.12	11.37	10.75	10.77	47,841	-0.49(-4.35%)
Feb 11, 2022	11.40	11.46	11.02	11.26	40,754	+0.05(+0.42%)
Feb 10, 2022	11.31	11.50	11.20	11.21	51,551	-0.20(-1.79%)
Feb 09, 2022	11.21	11.42	11.11	11.42	73,605	+0.35(+3.12%)
Feb 08, 2022	10.92	11.07	10.92	11.07	38,308	+0.19(+1.73%)
Feb 07, 2022	10.87	11.15	10.80	10.88	33,788	+0.02(+0.14%)
Feb 04, 2022	10.94	10.98	10.83	10.87	45,375	-0.13(-1.14%)
Feb 03, 2022	11.07		10.95	10.99	27,567	-0.19(-1.68%)
Feb 02, 2022	11.18	11.23	11.09	11.18	28,712	+0.20(+1.79%)
Feb 01, 2022	10.93	11.14	10.91	10.99	32,707	+0.05(+0.43%)
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%)

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.