Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.230	8.641	7.832	8.209	38,474	+0.01(+0.15%)
Sep 29, 2022	8.288	8.297	8.088	8.196	54,884	-0.17(-2.00%)
Sep 28, 2022	8.238	8.464	8.196	8.364	36,972	+0.10(+1.21%)
Sep 27, 2022	8.431	8.656	8.196	8.263	37,400	-0.15(-1.79%)
Sep 26, 2022	8.999	8.999	8.372	8.414	113,061	-0.79(-8.63%)
Sep 23, 2022	9.418	9.463	9.083	9.208	37,162	-0.31(-3.25%)
Sep 22, 2022	9.953	9.953	9.326	9.518	22,197	-0.45(-4.53%)
Sep 21, 2022	10.21	10.27	9.911	9.970	33,651	-0.16(-1.57%)
Sep 20, 2022	10.27	10.27	10.05	10.13	20,895	-0.13(-1.30%)
Sep 19, 2022	10.33	10.35	10.06	10.26	48,846	+0.15(+1.49%)
Sep 16, 2022	10.13	10.34	9.911	10.11	50,898	-0.02(-0.16%)
Sep 15, 2022	10.30	10.30	10.12	10.13	19,966	-0.27(-2.58%)
Sep 14, 2022	10.33	10.46	10.05	10.40	17,218	+0.08(+0.73%)
Sep 13, 2022	10.28	10.32	10.02	10.32	32,349	-0.14(-1.36%)
Sep 12, 2022	10.40	10.62	10.25	10.46	47,946	+0.18(+1.71%)
Sep 09, 2022	10.16	10.29	10.01	10.29	43,904	+0.31(+3.08%)
Sep 08, 2022	9.997	10.19	9.947	9.980	18,838	+0.02(+0.25%)
Sep 07, 2022	9.831	10.20	9.831	9.956	30,860	+0.03(+0.33%)
Sep 06, 2022	9.931	9.947	9.773	9.922	67,923	+0.31(+3.19%)
Sep 02, 2022	9.607	9.723	9.529	9.615	22,340	+0.14(+1.49%)
Sep 01, 2022	9.458	9.574	9.416	9.474	18,058	-0.07(-0.73%)
Aug 31, 2022	9.491	9.607	9.466	9.544	22,825	+0.09(+0.91%)
Aug 30, 2022	9.441	9.508	9.416	9.458	9,194	-0.02(-0.18%)
Aug 29, 2022	9.425	9.491	9.350	9.474	19,159	+0.05(+0.53%)
Aug 26, 2022	9.632	9.765	9.425	9.425	31,730	-0.21(-2.15%)
Aug 25, 2022	9.599	9.732	9.599	9.632	27,121	+0.09(+0.96%)
Aug 24, 2022	9.449	9.732	9.449	9.541	18,661	+0.03(+0.35%)
Aug 23, 2022	9.449	9.632	9.292	9.508	9,161	+0.02(+0.18%)
Aug 22, 2022	9.375	9.632	9.213	9.491	60,828	+0.07(+0.79%)
Aug 19, 2022	9.640	9.773	9.416	9.416	37,968	-0.33(-3.40%)
Aug 18, 2022	9.632	9.748	9.466	9.748	49,818	+0.09(+0.95%)
Aug 17, 2022	9.657	9.748	9.607	9.657	46,523	-0.01(-0.09%)
Aug 16, 2022	9.806	9.848	9.632	9.665	18,615	-0.11(-1.10%)
Aug 15, 2022	9.848	9.918	9.736	9.773	30,906	-0.01(-0.08%)
Aug 12, 2022	9.756	9.945	9.665	9.781	29,588	-0.01(-0.08%)
Aug 11, 2022	9.756	9.980	9.756	9.790	33,841	+0.04(+0.43%)
Aug 10, 2022	9.855	9.855	9.518	9.748	38,929	+0.29(+3.04%)
Aug 09, 2022	9.345	9.600	9.345	9.460	42,906	+0.04(+0.44%)
Aug 08, 2022	9.411	9.501	9.378	9.419	35,589	+0.02(+0.17%)
Aug 05, 2022	9.361	9.435	9.304	9.403	23,528	-0.08(-0.87%)
Aug 04, 2022	9.493	9.501	9.378	9.485	33,051	-0.01(-0.09%)
Aug 03, 2022	9.477	9.501	9.337	9.493	31,507	+0.11(+1.14%)
Aug 02, 2022	9.394	9.501	9.361	9.386	45,426	-0.12(-1.21%)
Aug 01, 2022	9.477	9.501	9.255	9.501	40,860	+0.04(+0.43%)
Jul 29, 2022	9.361	9.501	9.182	9.460	63,188	+0.17(+1.86%)
Jul 28, 2022	9.164	9.312	9.164	9.287	12,182	+0.16(+1.80%)
Jul 27, 2022	9.074	9.281	9.016	9.123	40,483	+0.11(+1.19%)
Jul 26, 2022	8.967	9.123	8.967	9.016	14,591	-0.05(-0.54%)
Jul 25, 2022	9.180	9.271	9.027	9.065	29,256	-0.02(-0.18%)
Jul 22, 2022	9.172	9.255	9.008	9.082	9,712	-0.04(-0.45%)
Jul 21, 2022	8.958	9.213	8.958	9.123	18,111	+0.18(+2.02%)
Jul 20, 2022	9.049	9.217	8.934	8.942	28,202	-0.11(-1.18%)
Jul 19, 2022	8.958	9.238	8.843	9.049	38,588	+0.24(+2.71%)
Jul 18, 2022	8.802	8.925	8.786	8.810	18,175	+0.01(+0.10%)
Jul 15, 2022	8.958	8.983	8.761	8.802	20,737	-0.07(-0.75%)
Jul 14, 2022	9.106	9.106	8.835	8.868	11,133	-0.28(-3.01%)
Jul 13, 2022	8.958	9.271	8.901	9.143	26,611	-0.07(-0.76%)
Jul 12, 2022	9.148	9.353	9.106	9.213	16,046	-0.03(-0.36%)
Jul 11, 2022	9.352	9.352	9.116	9.246	19,294	-0.10(-1.05%)
Jul 08, 2022	9.393	9.393	9.010	9.344	13,617	+0.32(+3.52%)
Jul 07, 2022	8.994	9.222	8.985	9.026	10,369	+0.06(+0.64%)
Jul 06, 2022	8.985	9.067	8.918	8.969	11,652	+0.01(+0.09%)
Jul 05, 2022	9.034	9.055	8.839	8.961	25,156	-0.23(-2.48%)

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.