Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.88	11.88	11.47	11.47	21,202	-0.06(-0.55%)
Mar 30, 2022	11.65	11.78	11.51	11.53	31,808	+0.02(+0.21%)
Mar 29, 2022	11.54	11.67	11.39	11.51	23,900	+0.03(+0.28%)
Mar 28, 2022	11.59	11.60	11.25	11.47	29,009	-0.15(-1.30%)
Mar 25, 2022	11.59	11.68	11.55	11.63	55,156	-0.02(-0.14%)
Mar 24, 2022	11.06	11.64	10.95	11.64	45,335	+0.64(+5.86%)
Mar 23, 2022	10.90	11.21	10.83	11.00	49,743	+0.07(+0.66%)
Mar 22, 2022	10.87	11.04	10.87	10.92	14,590	+0.07(+0.66%)
Mar 21, 2022	10.97	10.99	10.85	10.85	18,420	-0.07(-0.66%)
Mar 18, 2022	10.82	10.99	10.82	10.92	32,011	+0.20(+1.86%)
Mar 17, 2022	10.53	10.73	10.43	10.73	22,036	+0.28(+2.67%)
Mar 16, 2022	10.46	10.56	10.34	10.45	14,756	+0.18(+1.71%)
Mar 15, 2022	10.25	10.43	10.21	10.27	35,149	-0.18(-1.68%)
Mar 14, 2022	10.50	10.53	10.20	10.45	18,184	-0.02(-0.23%)
Mar 11, 2022	10.49	10.54	10.32	10.47	20,381	+0.24(+2.33%)
Mar 10, 2022	10.15	10.55	10.15	10.23	35,450	-0.09(-0.84%)
Mar 09, 2022	10.41	10.55	10.32	10.32	18,089	+0.05(+0.46%)
Mar 08, 2022	10.48	10.48	10.15	10.27	50,701	-0.14(-1.37%)
Mar 07, 2022	10.67	10.70	10.30	10.41	24,950	-0.28(-2.66%)
Mar 04, 2022	10.71	10.71	10.53	10.70	35,736	-0.05(-0.44%)
Mar 03, 2022	10.86	10.86	10.59	10.75	38,777	-0.04(-0.37%)
Mar 02, 2022	10.77	10.89	10.73	10.79	22,981	+0.06(+0.52%)
Mar 01, 2022	10.71	10.76	10.58	10.73	43,865	+0.00(+0.00%)
Feb 28, 2022	10.80	10.80	10.57	10.73	17,761	-0.09(-0.88%)
Feb 25, 2022	10.43	10.84	10.60	10.82	29,475	+0.40(+3.87%)
Feb 24, 2022	10.03	10.45	9.932	10.42	37,145	+0.00(+0.00%)
Feb 23, 2022	10.63	10.63	10.39	10.42	34,987	-0.14(-1.35%)
Feb 22, 2022	10.72	10.86	10.52	10.56	40,682	-0.24(-2.23%)
Feb 18, 2022				10.80	0	-0.13(-1.19%)
Feb 17, 2022	11.06	11.10	10.94	10.94	18,064	-0.14(-1.28%)
Feb 16, 2022	11.05	11.24	10.97	11.08	24,429	-0.02(-0.14%)
Feb 15, 2022	10.97	11.12	10.92	11.09	36,208	+0.32(+3.01%)
Feb 14, 2022	11.12	11.37	10.75	10.77	47,844	-0.49(-4.35%)
Feb 11, 2022	11.40	11.46	11.01	11.26	40,757	+0.05(+0.42%)
Feb 10, 2022	11.31	11.50	11.20	11.21	51,555	-0.20(-1.79%)
Feb 09, 2022	11.21	11.42	11.11	11.42	73,610	+0.35(+3.12%)
Feb 08, 2022	10.92	11.07	10.92	11.07	38,311	+0.19(+1.73%)
Feb 07, 2022	10.87	11.15	10.80	10.88	33,790	+0.02(+0.14%)
Feb 04, 2022	10.94	10.98	10.83	10.87	45,379	-0.13(-1.14%)
Feb 03, 2022	11.07		10.95	10.99	27,569	-0.19(-1.68%)
Feb 02, 2022	11.18	11.23	11.09	11.18	28,714	+0.20(+1.79%)
Feb 01, 2022	10.93	11.14	10.91	10.98	32,710	+0.05(+0.43%)
Jan 31, 2022	10.71			10.94	37,884	+0.21(+1.98%)
Jan 28, 2022	10.59	10.77	10.52	10.73	31,476	+0.13(+1.26%)
Jan 27, 2022	10.71	10.91	10.59	10.59	49,385	-0.15(-1.39%)
Jan 26, 2022	10.84	10.98	10.48	10.74	38,820	+0.05(+0.44%)
Jan 25, 2022	10.60	10.81	10.49	10.69	40,103	-0.09(-0.80%)
Jan 24, 2022	10.86	10.98	10.11	10.78	152,918	-0.35(-3.17%)
Jan 21, 2022	11.54	11.68	11.05	11.13	37,213	-0.46(-3.99%)
Jan 20, 2022	11.71	11.90	11.57	11.60	26,667	-0.06(-0.54%)
Jan 19, 2022	11.91	11.91	11.64	11.66	30,729	-0.13(-1.06%)
Jan 18, 2022	11.79	11.86	11.75	11.78	33,118	-0.13(-1.12%)
Jan 14, 2022				11.92	0	-0.05(-0.39%)
Jan 13, 2022	12.02	12.09	11.86	11.96	34,906	-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	25,271	+0.00(+0.03%)
Jan 10, 2022	12.07	12.07	11.80	12.00	24,936	-0.06(-0.52%)
Jan 07, 2022	12.03	12.11	11.87	12.06	47,586	+0.16(+1.32%)
Jan 06, 2022	12.00	12.00	11.76	11.90	43,266	+0.01(+0.07%)
Jan 05, 2022	12.11	12.11	11.86	11.89	36,486	-0.20(-1.68%)
Jan 04, 2022	12.19	12.20	11.95	12.10	68,578	+0.02(+0.19%)

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.