Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.146	8.239	7.935	8.071	31,286	-0.03(-0.36%)
Sep 27, 2018	8.209	8.324	8.099	8.099	13,115	-0.13(-1.62%)
Sep 26, 2018	8.290	8.290	8.198	8.233	18,197	+0.01(+0.07%)
Sep 25, 2018	8.325	8.325	8.198	8.227	28,670	-0.10(-1.18%)
Sep 24, 2018	8.250	8.325	8.198	8.325	40,632	+0.07(+0.84%)
Sep 21, 2018	8.429	8.429	8.244	8.256	25,409	-0.08(-0.90%)
Sep 20, 2018	8.285	8.331	8.244	8.331	21,174	+0.03(+0.35%)
Sep 19, 2018	8.244	8.325	8.244	8.302	6,070	+0.05(+0.56%)
Sep 18, 2018	8.256	8.319	8.244	8.256	15,936	+0.00(+0.00%)
Sep 17, 2018	8.279	8.317	8.198	8.256	18,100	+0.00(+0.00%)
Sep 14, 2018	8.447	8.493	8.186	8.256	69,486	-0.13(-1.59%)
Sep 13, 2018	8.308	8.412	8.285	8.389	44,001	+0.06(+0.69%)
Sep 12, 2018	8.314	8.475	8.314	8.331	21,715	+0.05(+0.55%)
Sep 11, 2018	8.354	8.426	8.176	8.285	73,646	+0.00(+0.00%)
Sep 10, 2018	8.394	8.491	8.285	8.285	42,115	-0.15(-1.77%)
Sep 07, 2018	8.452	8.593	8.383	8.435	42,988	-0.02(-0.20%)
Sep 06, 2018	8.463	8.488	8.394	8.452	28,548	+0.05(+0.62%)
Sep 05, 2018	8.515	8.515	8.400	8.400	39,782	-0.11(-1.35%)
Sep 04, 2018	8.619	8.654	8.504	8.515	55,415	-0.10(-1.20%)
Aug 31, 2018		8.619	8.619	8.619	0	-0.05(-0.53%)
Aug 30, 2018	8.682	8.837	8.619	8.665	56,764	-0.08(-0.92%)
Aug 29, 2018	8.739	8.813	8.653	8.745	25,789	+0.04(+0.46%)
Aug 28, 2018	8.682	8.768	8.682	8.705	33,693	-0.02(-0.20%)
Aug 27, 2018	8.665	8.825	8.665	8.722	57,340	-0.04(-0.49%)
Aug 24, 2018	8.676	8.771	8.674	8.765	25,758	+0.05(+0.63%)
Aug 23, 2018	8.722	8.762	8.654	8.710	37,025	-0.01(-0.13%)
Aug 22, 2018	8.699	8.762	8.676	8.722	33,026	+0.02(+0.26%)
Aug 21, 2018	8.728	8.728	8.593	8.699	39,549	-0.03(-0.33%)
Aug 20, 2018	8.515	8.728	8.499	8.728	50,136	+0.17(+1.95%)
Aug 17, 2018	8.504	8.567	8.423	8.561	17,752	-0.01(-0.13%)
Aug 16, 2018	8.458	8.573	8.435	8.573	19,927	+0.13(+1.57%)
Aug 15, 2018	8.463	8.463	8.414	8.440	28,722	-0.06(-0.68%)
Aug 14, 2018	8.532	8.532	8.447	8.498	17,701	-0.03(-0.40%)
Aug 13, 2018	8.532	8.553	8.464	8.532	20,053	+0.00(+0.00%)
Aug 10, 2018	8.653	8.728	8.423	8.532	20,189	+0.01(+0.07%)
Aug 09, 2018	8.669	8.669	8.521	8.527	26,930	-0.11(-1.26%)
Aug 08, 2018	8.624	8.669	8.570	8.635	27,903	+0.08(+0.98%)
Aug 07, 2018	8.618	8.618	8.521	8.551	28,109	-0.07(-0.77%)
Aug 06, 2018	8.601	8.618	8.323	8.618	30,569	+0.07(+0.80%)
Aug 03, 2018	8.384	8.589	8.384	8.549	15,068	+0.21(+2.46%)
Aug 02, 2018	8.190	8.412	8.188	8.344	26,653	+0.10(+1.18%)
Aug 01, 2018	8.264	8.544	8.236	8.247	22,785	-0.02(-0.21%)
Jul 31, 2018	8.264	8.315	8.150	8.264	32,693	-0.02(-0.21%)
Jul 30, 2018	8.344	8.395	8.190	8.281	26,993	+0.01(+0.14%)
Jul 27, 2018	8.384	8.527	8.270	8.270	33,641	-0.10(-1.23%)
Jul 26, 2018	8.492	8.492	8.357	8.373	54,553	-0.02(-0.20%)
Jul 25, 2018	8.447	8.532	8.390	8.390	37,618	-0.06(-0.68%)
Jul 24, 2018	8.721	8.721	8.378	8.447	90,196	-0.22(-2.57%)
Jul 23, 2018	8.424	8.692	8.236	8.669	150,889	+0.33(+3.97%)
Jul 20, 2018	8.333	8.338	8.261	8.338	48,967	+0.06(+0.76%)
Jul 19, 2018	8.241	8.281	8.230	8.275	22,418	+0.05(+0.59%)
Jul 18, 2018	8.218	8.264	8.150	8.227	31,323	+0.03(+0.38%)
Jul 17, 2018	8.099	8.247	8.099	8.196	36,586	+0.10(+1.20%)
Jul 16, 2018	8.201	8.201	8.019	8.099	24,519	-0.05(-0.63%)
Jul 13, 2018	8.081	8.279	8.076	8.150	34,342	+0.11(+1.42%)
Jul 12, 2018	8.024	8.132	8.002	8.036	16,449	+0.07(+0.86%)
Jul 11, 2018	7.967	8.217	7.956	7.967	36,093	+0.00(+0.00%)
Jul 10, 2018	8.081	8.081	7.967	7.967	20,844	-0.11(-1.40%)
Jul 09, 2018	8.171	8.171	8.047	8.081	33,134	-0.02(-0.28%)
Jul 06, 2018	8.052	8.230	8.052	8.103	29,927	+0.05(+0.63%)
Jul 05, 2018	8.018	8.058	7.911	8.052	39,372	+0.09(+1.07%)
Jul 03, 2018		7.967	7.967	7.967	0	+0.03(+0.43%)

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.