Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.721	8.949	8.697	8.840	37,332	+0.15(+1.68%)
Jun 29, 2023	8.685	8.694	8.621	8.694	18,582	+0.05(+0.53%)
Jun 28, 2023	8.648	8.657	8.597	8.648	15,924	+0.03(+0.32%)
Jun 27, 2023	8.557	8.621	8.493	8.621	26,629	+0.11(+1.28%)
Jun 26, 2023	8.466	8.694	8.466	8.512	56,200	+0.04(+0.43%)
Jun 23, 2023	8.466	8.484	8.384	8.475	18,416	+0.00(+0.00%)
Jun 22, 2023	8.439	8.484	8.363	8.475	18,775	+0.02(+0.27%)
Jun 21, 2023	8.439	8.466	8.430	8.452	21,037	-0.01(-0.16%)
Jun 20, 2023	8.548	8.548	8.430	8.466	18,401	-0.04(-0.43%)
Jun 16, 2023	8.657	8.760	8.502	8.502	48,259	-0.15(-1.79%)
Jun 15, 2023	8.530	8.657	8.521	8.657	25,789	+0.11(+1.28%)
Jun 14, 2023	8.548	8.575	8.457	8.548	24,848	+0.03(+0.32%)
Jun 13, 2023	8.502	8.566	8.470	8.521	35,088	+0.02(+0.21%)
Jun 12, 2023	8.466	8.502	8.430	8.502	15,337	+0.08(+0.97%)
Jun 09, 2023	8.493	8.493	8.402	8.420	19,772	-0.01(-0.11%)
Jun 08, 2023	8.384	8.430	8.357	8.430	9,640	+0.04(+0.43%)
Jun 07, 2023	8.421	8.421	8.366	8.393	23,722	-0.03(-0.32%)
Jun 06, 2023	8.348	8.430	8.339	8.421	32,590	+0.08(+0.98%)
Jun 05, 2023	8.384	8.411	8.321	8.339	19,213	-0.04(-0.43%)
Jun 02, 2023	8.384	8.430	8.375	8.375	18,064	+0.08(+0.98%)
Jun 01, 2023	8.204	8.339	8.168	8.294	10,732	+0.12(+1.44%)
May 31, 2023	8.186	8.204	8.131	8.177	20,876	-0.07(-0.88%)
May 30, 2023	8.294	8.330	8.204	8.249	20,089	-0.03(-0.33%)
May 26, 2023	8.177	8.285	8.177	8.276	21,292	+0.14(+1.78%)
May 25, 2023	8.195	8.204	8.113	8.131	29,922	-0.01(-0.11%)
May 24, 2023	8.303	8.303	8.131	8.140	20,223	-0.17(-2.07%)
May 23, 2023	8.384	8.384	8.292	8.312	15,093	-0.12(-1.39%)
May 22, 2023	8.421	8.430	8.375	8.430	23,446	+0.05(+0.65%)
May 19, 2023	8.412	8.412	8.294	8.375	25,936	+0.01(+0.11%)
May 18, 2023	8.421	8.421	8.271	8.366	24,338	+0.05(+0.65%)
May 17, 2023	8.330	8.330	8.186	8.312	29,982	+0.11(+1.40%)
May 16, 2023	8.258	8.258	8.114	8.197	20,925	-0.06(-0.74%)
May 15, 2023	8.285	8.303	8.140	8.258	22,735	+0.01(+0.11%)
May 12, 2023	8.276	8.321	8.215	8.249	7,674	-0.04(-0.44%)
May 11, 2023	8.430	8.430	8.258	8.285	25,265	-0.05(-0.65%)
May 10, 2023	8.339	8.357	8.281	8.339	30,980	+0.03(+0.32%)
May 09, 2023	8.321	8.348	8.261	8.312	33,996	+0.00(+0.00%)
May 08, 2023	8.321	8.330	8.259	8.312	41,888	+0.00(+0.05%)
May 05, 2023	8.223	8.308	8.214	8.308	18,742	+0.17(+2.15%)
May 04, 2023	8.214	8.262	8.133	8.133	14,332	-0.09(-1.09%)
May 03, 2023	8.187	8.259	8.187	8.223	29,234	+0.04(+0.55%)
May 02, 2023	8.259	8.263	8.106	8.178	48,324	-0.09(-1.08%)
May 01, 2023	8.241	8.327	8.241	8.268	16,530	-0.02(-0.22%)
Apr 28, 2023	8.196	8.299	8.196	8.285	20,545	+0.06(+0.76%)
Apr 27, 2023	8.196	8.316	8.187	8.223	51,432	+0.02(+0.27%)
Apr 26, 2023	8.196	8.312	8.196	8.200	25,863	-0.06(-0.70%)
Apr 25, 2023	8.384	8.384	8.259	8.259	16,857	-0.20(-2.33%)
Apr 24, 2023	8.447	8.483	8.411	8.456	19,005	-0.01(-0.11%)
Apr 21, 2023	8.438	8.469	8.411	8.465	21,857	+0.02(+0.21%)
Apr 20, 2023	8.474	8.507	8.429	8.447	23,039	-0.03(-0.32%)
Apr 19, 2023	8.509	8.509	8.447	8.474	24,510	-0.04(-0.42%)
Apr 18, 2023	8.474	8.545	8.452	8.509	59,945	+0.04(+0.42%)
Apr 17, 2023	8.411	8.483	8.399	8.474	23,453	+0.05(+0.64%)
Apr 14, 2023	8.456	8.456	8.368	8.420	27,033	-0.02(-0.21%)
Apr 13, 2023	8.321	8.465	8.321	8.438	45,868	+0.13(+1.51%)
Apr 12, 2023	8.357	8.392	8.290	8.312	23,005	+0.01(+0.11%)
Apr 11, 2023	8.268	8.348	8.268	8.303	32,760	+0.04(+0.43%)
Apr 10, 2023	8.259	8.277	8.179	8.268	35,093	-0.02(-0.20%)
Apr 06, 2023	8.224	8.330	8.219	8.285	24,008	+0.04(+0.53%)
Apr 05, 2023	8.295	8.304	8.170	8.241	72,394	-0.12(-1.38%)
Apr 04, 2023	8.446	8.446	8.295	8.357	38,768	-0.06(-0.69%)

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.