Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	5.700	5.700	5.628	5.662	64,780	-0.01(-0.22%)
Jun 29, 2015	5.797	5.822	5.670	5.674	54,122	-0.18(-3.03%)
Jun 26, 2015	5.864	5.890	5.793	5.852	60,417	+0.02(+0.36%)
Jun 25, 2015	5.890	5.894	5.826	5.831	34,254	-0.05(-0.79%)
Jun 24, 2015	5.856	5.881	5.755	5.877	62,746	+0.03(+0.43%)
Jun 23, 2015	5.826	5.852	5.822	5.852	31,994	+0.06(+1.00%)
Jun 22, 2015	5.788	5.881	5.784	5.794	63,577	+0.01(+0.17%)
Jun 19, 2015	5.818	5.818	5.746	5.784	62,677	-0.01(-0.22%)
Jun 18, 2015	5.784	5.818	5.775	5.797	49,396	+0.04(+0.73%)
Jun 17, 2015	5.788	5.822	5.750	5.754	44,600	-0.02(-0.37%)
Jun 16, 2015	5.776	5.822	5.760	5.776	47,892	+0.02(+0.37%)
Jun 15, 2015	5.771	5.864	5.750	5.754	70,756	-0.09(-1.59%)
Jun 12, 2015	5.767	5.852	5.738	5.847	37,111	+0.08(+1.47%)
Jun 11, 2015	5.771	5.814	5.742	5.763	42,234	+0.02(+0.37%)
Jun 10, 2015	5.754	5.780	5.733	5.742	51,388	+0.03(+0.45%)
Jun 09, 2015	5.738	5.763	5.704	5.716	27,946	-0.04(-0.74%)
Jun 08, 2015	5.776	5.809	5.725	5.759	31,772	-0.01(-0.15%)
Jun 05, 2015	5.767	5.788	5.767	5.767	20,998	-0.03(-0.58%)
Jun 04, 2015	5.838	5.851	5.780	5.801	75,163	-0.04(-0.65%)
Jun 03, 2015	5.847	5.859	5.813	5.838	30,177	+0.02(+0.36%)
Jun 02, 2015	5.796	5.872	5.782	5.817	54,318	+0.04(+0.65%)
Jun 01, 2015	5.826	5.880	5.767	5.780	65,324	-0.00(-0.07%)
May 29, 2015	5.788	5.805	5.784	5.784	34,051	-0.04(-0.65%)
May 28, 2015	5.813	5.830	5.776	5.822	38,761	+0.03(+0.43%)
May 27, 2015	5.755	5.826	5.750	5.796	47,508	+0.04(+0.73%)
May 26, 2015	5.822	5.822	5.729	5.755	36,717	-0.05(-0.94%)
May 22, 2015	5.872	5.809	5.809	5.809	43,423	-0.06(-1.07%)
May 21, 2015	5.843	5.876	5.843	5.872	25,663	+0.05(+0.94%)
May 20, 2015	5.847	5.868	5.817	5.817	29,692	-0.05(-0.79%)
May 19, 2015	5.851	5.864	5.826	5.864	41,484	+0.01(+0.14%)
May 18, 2015	5.830	5.868	5.826	5.855	51,652	+0.03(+0.50%)
May 15, 2015	5.855	5.880	5.776	5.826	37,206	+0.01(+0.14%)
May 14, 2015	5.822	5.822	5.767	5.817	39,689	+0.04(+0.65%)
May 13, 2015	5.776	5.805	5.763	5.780	33,049	+0.00(+0.00%)
May 12, 2015	5.771	5.784	5.742	5.780	47,425	+0.02(+0.29%)
May 11, 2015	5.830	5.830	5.755	5.763	35,972	-0.05(-0.87%)
May 08, 2015	5.813	5.838	5.792	5.813	24,171	+0.06(+1.09%)
May 07, 2015	5.763	5.763	5.721	5.750	46,758	+0.01(+0.14%)
May 06, 2015	5.775	5.775	5.717	5.742	46,242	+0.00(+0.07%)
May 05, 2015	5.780	5.796	5.717	5.738	69,958	-0.06(-1.00%)
May 04, 2015	5.813	5.813	5.796	5.796	16,544	-0.00(-0.07%)
May 01, 2015	5.825	5.825	5.784	5.800	23,761	+0.01(+0.22%)
Apr 30, 2015	5.829	5.829	5.784	5.788	28,029	-0.06(-1.07%)
Apr 29, 2015	5.867	5.867	5.813	5.850	51,887	-0.02(-0.28%)
Apr 28, 2015	5.809	5.867	5.800	5.867	60,280	+0.05(+0.86%)
Apr 27, 2015	5.829	5.854	5.796	5.817	30,488	-0.02(-0.36%)
Apr 24, 2015	5.829	5.842	5.792	5.838	33,180	+0.02(+0.36%)
Apr 23, 2015	5.792	5.846	5.788	5.817	47,256	+0.04(+0.65%)
Apr 22, 2015	5.742	5.780	5.700	5.780	69,941	+0.09(+1.54%)
Apr 21, 2015	5.713	5.737	5.692	5.692	76,307	-0.05(-0.80%)
Apr 20, 2015	5.734	5.755	5.717	5.738	44,569	+0.02(+0.29%)
Apr 17, 2015	5.759	5.759	5.705	5.721	54,211	-0.10(-1.79%)
Apr 16, 2015	5.755	5.825	5.730	5.825	75,956	+0.09(+1.60%)
Apr 15, 2015	5.784	5.784	5.721	5.734	73,527	-0.03(-0.50%)
Apr 14, 2015	5.680	5.763	5.680	5.763	67,708	+0.06(+1.10%)
Apr 13, 2015	5.746	5.763	5.684	5.700	46,624	-0.02(-0.44%)
Apr 10, 2015	5.721	5.746	5.705	5.725	58,758	+0.05(+0.88%)
Apr 09, 2015	5.700	5.725	5.655	5.675	75,990	+0.00(+0.07%)
Apr 08, 2015	5.638	5.700	5.601	5.671	210,184	+0.02(+0.29%)
Apr 07, 2015	5.646	5.655	5.601	5.655	128,187	+0.02(+0.44%)
Apr 06, 2015	5.506	5.630	5.506	5.630	61,374	+0.07(+1.34%)
Apr 02, 2015	5.576	5.556	5.556	5.556	46,725	-0.00(-0.07%)

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.