Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	5.463	5.521	5.435	5.507	40,857	+0.05(+0.97%)
Sep 29, 2016	5.492	5.526	5.444	5.454	46,021	-0.06(-1.02%)
Sep 28, 2016	5.473	5.526	5.468	5.510	44,773	+0.04(+0.76%)
Sep 27, 2016	5.449	5.478	5.430	5.468	96,350	+0.03(+0.62%)
Sep 26, 2016	5.449	5.473	5.403	5.435	102,592	-0.03(-0.53%)
Sep 23, 2016	5.478	5.484	5.463	5.463	23,969	-0.03(-0.53%)
Sep 22, 2016	5.459	5.497	5.454	5.492	41,495	+0.08(+1.42%)
Sep 21, 2016	5.377	5.419	5.353	5.415	34,757	+0.04(+0.81%)
Sep 20, 2016	5.367	5.406	5.353	5.372	71,335	+0.00(+0.09%)
Sep 19, 2016	5.386	5.415	5.343	5.367	39,226	+0.00(+0.00%)
Sep 16, 2016	5.401	5.401	5.329	5.367	146,105	-0.02(-0.45%)
Sep 15, 2016	5.348	5.391	5.314	5.391	82,553	+0.06(+1.08%)
Sep 14, 2016	5.300	5.348	5.300	5.333	48,919	+0.02(+0.36%)
Sep 13, 2016	5.348	5.377	5.300	5.314	89,812	-0.08(-1.52%)
Sep 12, 2016	5.362	5.396	5.338	5.396	144,015	-0.01(-0.13%)
Sep 09, 2016	5.487	5.490	5.391	5.403	151,566	-0.12(-2.14%)
Sep 08, 2016	5.521	5.536	5.487	5.521	98,298	+0.01(+0.17%)
Sep 07, 2016	5.521	5.545	5.492	5.512	124,497	-0.02(-0.43%)
Sep 06, 2016	5.502	5.550	5.492	5.535	97,910	+0.03(+0.52%)
Sep 02, 2016	5.502	5.507	5.507	5.507	68,316	+0.04(+0.70%)
Sep 01, 2016	5.454	5.507	5.426	5.469	107,642	+0.00(+0.00%)
Aug 31, 2016	5.512	5.512	5.412	5.469	89,257	-0.05(-0.87%)
Aug 30, 2016	5.531	5.545	5.469	5.516	96,014	-0.01(-0.26%)
Aug 29, 2016	5.502	5.531	5.499	5.531	39,789	+0.03(+0.56%)
Aug 26, 2016	5.521	5.554	5.488	5.500	48,787	-0.02(-0.39%)
Aug 25, 2016	5.507	5.521	5.492	5.521	55,003	-0.00(-0.09%)
Aug 24, 2016	5.550	5.554	5.516	5.526	70,533	-0.01(-0.17%)
Aug 23, 2016	5.535	5.569	5.526	5.535	60,795	-0.01(-0.17%)
Aug 22, 2016	5.507	5.545	5.497	5.545	48,716	+0.02(+0.35%)
Aug 19, 2016	5.559	5.559	5.492	5.526	19,868	-0.02(-0.43%)
Aug 18, 2016	5.535	5.573	5.535	5.550	52,035	+0.02(+0.43%)
Aug 17, 2016	5.564	5.564	5.512	5.526	35,541	-0.02(-0.34%)
Aug 16, 2016	5.559	5.559	5.524	5.545	58,737	+0.00(+0.09%)
Aug 15, 2016	5.550	5.622	5.492	5.540	38,447	+0.02(+0.43%)
Aug 12, 2016	5.521	5.521	5.483	5.516	19,266	+0.00(+0.00%)
Aug 11, 2016	5.497	5.521	5.476	5.516	46,624	+0.04(+0.78%)
Aug 10, 2016	5.473	5.478	5.431	5.473	35,671	+0.01(+0.26%)
Aug 09, 2016	5.435	5.473	5.435	5.459	30,283	+0.03(+0.62%)
Aug 08, 2016	5.459	5.459	5.402	5.426	116,140	-0.01(-0.18%)
Aug 05, 2016	5.430	5.445	5.402	5.435	58,802	+0.04(+0.79%)
Aug 04, 2016	5.426	5.435	5.393	5.393	46,112	-0.01(-0.26%)
Aug 03, 2016	5.393	5.412	5.369	5.407	30,139	+0.02(+0.33%)
Aug 02, 2016	5.426	5.427	5.355	5.389	82,826	-0.04(-0.67%)
Aug 01, 2016	5.421	5.437	5.393	5.426	44,091	+0.01(+0.26%)
Jul 29, 2016	5.350	5.426	5.350	5.412	40,990	+0.03(+0.62%)
Jul 28, 2016	5.341	5.397	5.341	5.378	101,344	+0.04(+0.71%)
Jul 27, 2016	5.350	5.388	5.322	5.341	26,674	+0.01(+0.15%)
Jul 26, 2016	5.312	5.345	5.312	5.333	44,457	+0.01(+0.12%)
Jul 25, 2016	5.331	5.364	5.304	5.326	22,560	+0.00(+0.00%)
Jul 22, 2016	5.307	5.331	5.303	5.326	37,859	+0.05(+0.90%)
Jul 21, 2016	5.312	5.336	5.279	5.279	39,324	-0.02(-0.45%)
Jul 20, 2016	5.289	5.317	5.274	5.303	42,628	+0.02(+0.45%)
Jul 19, 2016	5.289	5.298	5.274	5.279	34,633	-0.02(-0.36%)
Jul 18, 2016	5.260	5.317	5.260	5.298	93,328	+0.02(+0.45%)
Jul 15, 2016	5.260	5.303	5.251	5.274	40,100	+0.01(+0.18%)
Jul 14, 2016	5.260	5.312	5.232	5.265	42,561	+0.07(+1.37%)
Jul 13, 2016	5.284	5.284	5.194	5.194	58,082	-0.05(-0.99%)
Jul 12, 2016	5.284	5.298	5.241	5.246	95,047	+0.01(+0.15%)
Jul 11, 2016	5.237	5.260	5.237	5.238	25,403	+0.02(+0.33%)
Jul 08, 2016	5.194	5.232	5.199	5.221	49,478	+0.07(+1.35%)
Jul 07, 2016	5.137	5.165	5.137	5.151	38,898	+0.07(+1.29%)
Jul 05, 2016	5.095	5.140	5.044	5.086	43,734	-0.06(-1.18%)

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.