Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.011	8.086	7.949	8.018	20,034	+0.03(+0.39%)
Jun 27, 2019	7.961	8.030	7.905	7.986	32,940	+0.03(+0.39%)
Jun 26, 2019	7.993	8.049	7.955	7.955	32,705	-0.07(-0.93%)
Jun 25, 2019	8.099	8.149	8.030	8.030	18,078	-0.07(-0.85%)
Jun 24, 2019	8.049	8.149	8.043	8.099	34,003	+0.07(+0.85%)
Jun 21, 2019	8.049	8.080	8.018	8.030	14,104	+0.01(+0.16%)
Jun 20, 2019	8.024	8.061	7.949	8.018	33,745	+0.06(+0.78%)
Jun 19, 2019	7.843	7.961	7.843	7.955	13,438	+0.07(+0.95%)
Jun 18, 2019	7.880	7.911	7.830	7.880	41,118	+0.02(+0.24%)
Jun 17, 2019	8.067	8.080	7.843	7.862	27,118	-0.16(-2.03%)
Jun 14, 2019	8.067	8.067	8.018	8.025	17,149	-0.05(-0.61%)
Jun 13, 2019	8.130	8.142	8.024	8.074	50,918	+0.00(+0.00%)
Jun 12, 2019	8.117	8.117	7.938	8.074	39,415	+0.02(+0.31%)
Jun 11, 2019	8.006	8.080	7.927	8.049	18,982	+0.12(+1.48%)
Jun 10, 2019	7.869	7.931	7.746	7.931	12,434	+0.11(+1.43%)
Jun 07, 2019	7.770	7.893	7.752	7.820	16,151	+0.08(+1.04%)
Jun 06, 2019	7.640	7.767	7.628	7.739	16,756	+0.11(+1.38%)
Jun 05, 2019	7.609	7.634	7.551	7.634	22,254	+0.06(+0.74%)
Jun 04, 2019	7.498	7.585	7.498	7.578	8,364	+0.15(+1.97%)
Jun 03, 2019	7.547	7.547	7.430	7.432	59,446	-0.10(-1.37%)
May 31, 2019	7.634	7.727	7.535	7.535	26,649	-0.10(-1.30%)
May 30, 2019	7.752	7.752	7.585	7.634	21,904	-0.06(-0.72%)
May 29, 2019	7.832	7.832	7.677	7.690	13,431	-0.12(-1.51%)
May 28, 2019	7.876	7.936	7.801	7.807	13,857	-0.07(-0.94%)
May 24, 2019	7.832	7.900	7.807	7.882	26,649	+0.11(+1.43%)
May 23, 2019	7.845	7.956	7.770	7.770	26,289	-0.11(-1.41%)
May 22, 2019	7.777	7.915	7.777	7.882	11,604	+0.04(+0.55%)
May 21, 2019	7.944	7.975	7.801	7.838	50,249	-0.12(-1.48%)
May 20, 2019	7.962	7.986	7.869	7.956	30,346	-0.02(-0.31%)
May 17, 2019	7.925	8.012	7.870	7.981	54,590	+0.05(+0.62%)
May 16, 2019	7.857	7.931	7.801	7.931	31,365	+0.09(+1.18%)
May 15, 2019	7.733	7.863	7.733	7.838	17,530	+0.11(+1.36%)
May 14, 2019	7.628	7.801	7.628	7.733	43,225	+0.07(+0.97%)
May 13, 2019	7.758	7.770	7.653	7.659	36,669	-0.19(-2.37%)
May 10, 2019	8.018	8.018	7.756	7.845	79,463	-0.08(-1.02%)
May 09, 2019	8.048	8.048	7.868	7.925	29,525	-0.01(-0.08%)
May 08, 2019	7.956	8.017	7.919	7.931	36,615	-0.07(-0.92%)
May 07, 2019	8.152	8.169	7.950	8.005	67,910	-0.14(-1.73%)
May 06, 2019	8.085	8.214	8.085	8.146	45,381	-0.09(-1.04%)
May 03, 2019	8.226	8.232	8.155	8.232	32,717	+0.10(+1.21%)
May 02, 2019	8.140	8.223	8.128	8.134	24,031	-0.01(-0.08%)
May 01, 2019	8.269	8.269	8.125	8.140	44,077	-0.12(-1.41%)
Apr 30, 2019	8.085	8.257	8.079	8.257	41,560	+0.18(+2.21%)
Apr 29, 2019	8.140	8.140	8.017	8.079	22,469	-0.06(-0.75%)
Apr 26, 2019	8.245	8.245	7.999	8.140	33,531	-0.11(-1.34%)
Apr 25, 2019	7.987	8.251	7.876	8.251	33,212	+0.34(+4.35%)
Apr 24, 2019	8.048	8.048	7.870	7.907	39,117	-0.10(-1.30%)
Apr 23, 2019	7.974	8.092	7.941	8.011	43,657	+0.02(+0.31%)
Apr 22, 2019	7.993	8.073	7.898	7.987	65,003	+0.03(+0.39%)
Apr 18, 2019	7.962	7.980	7.901	7.956	41,832	+0.05(+0.62%)
Apr 17, 2019	7.919	7.956	7.864	7.907	38,622	+0.01(+0.16%)
Apr 16, 2019	7.778	8.073	7.698	7.894	83,240	+0.14(+1.74%)
Apr 15, 2019	7.624	7.775	7.624	7.759	38,484	+0.14(+1.85%)
Apr 12, 2019	7.759	7.772	7.618	7.618	23,764	-0.18(-2.29%)
Apr 11, 2019	7.802	7.802	7.600	7.796	88,578	+0.04(+0.55%)
Apr 10, 2019	7.698	7.869	7.668	7.753	28,727	+0.06(+0.79%)
Apr 09, 2019	7.601	7.692	7.509	7.692	49,614	+0.14(+1.82%)
Apr 08, 2019	7.564	7.613	7.454	7.555	31,511	-0.00(-0.04%)
Apr 05, 2019	7.558	7.649	7.552	7.558	40,031	-0.01(-0.08%)
Apr 04, 2019	7.625	7.645	7.558	7.564	35,970	-0.13(-1.66%)
Apr 03, 2019	7.625	7.756	7.454	7.692	73,244	+0.08(+1.04%)
Apr 02, 2019	7.521	7.649	7.521	7.613	32,912	+0.09(+1.22%)

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.