Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.634	7.726	7.534	7.534	26,651	-0.10(-1.30%)
May 30, 2019	7.751	7.751	7.584	7.634	21,905	-0.06(-0.72%)
May 29, 2019	7.832	7.832	7.677	7.689	13,432	-0.12(-1.51%)
May 28, 2019	7.875	7.935	7.801	7.807	13,858	-0.07(-0.94%)
May 24, 2019	7.832	7.900	7.807	7.881	26,651	+0.11(+1.43%)
May 23, 2019	7.844	7.955	7.770	7.770	26,291	-0.11(-1.41%)
May 22, 2019	7.776	7.914	7.776	7.881	11,605	+0.04(+0.55%)
May 21, 2019	7.943	7.974	7.801	7.838	50,253	-0.12(-1.48%)
May 20, 2019	7.962	7.985	7.869	7.955	30,348	-0.02(-0.31%)
May 17, 2019	7.925	8.011	7.869	7.980	54,595	+0.05(+0.62%)
May 16, 2019	7.856	7.931	7.801	7.931	31,367	+0.09(+1.18%)
May 15, 2019	7.733	7.863	7.733	7.838	17,531	+0.11(+1.36%)
May 14, 2019	7.627	7.801	7.627	7.733	43,228	+0.07(+0.97%)
May 13, 2019	7.757	7.770	7.652	7.658	36,672	-0.19(-2.37%)
May 10, 2019	8.017	8.017	7.755	7.844	79,469	-0.08(-1.02%)
May 09, 2019	8.047	8.047	7.868	7.925	29,527	-0.01(-0.08%)
May 08, 2019	7.955	8.016	7.918	7.931	36,618	-0.07(-0.92%)
May 07, 2019	8.152	8.169	7.949	8.004	67,915	-0.14(-1.73%)
May 06, 2019	8.084	8.213	8.084	8.146	45,384	-0.09(-1.04%)
May 03, 2019	8.226	8.232	8.155	8.232	32,719	+0.10(+1.21%)
May 02, 2019	8.140	8.222	8.127	8.133	24,033	-0.01(-0.08%)
May 01, 2019	8.269	8.269	8.124	8.140	44,080	-0.12(-1.41%)
Apr 30, 2019	8.084	8.256	8.078	8.256	41,564	+0.18(+2.21%)
Apr 29, 2019	8.140	8.140	8.017	8.078	22,470	-0.06(-0.75%)
Apr 26, 2019	8.244	8.244	7.998	8.140	33,533	-0.11(-1.34%)
Apr 25, 2019	7.986	8.250	7.875	8.250	33,214	+0.34(+4.35%)
Apr 24, 2019	8.047	8.047	7.869	7.906	39,120	-0.10(-1.30%)
Apr 23, 2019	7.974	8.091	7.940	8.011	43,660	+0.02(+0.31%)
Apr 22, 2019	7.992	8.072	7.897	7.986	65,008	+0.03(+0.39%)
Apr 18, 2019	7.961	7.980	7.900	7.955	41,835	+0.05(+0.62%)
Apr 17, 2019	7.918	7.955	7.864	7.906	38,625	+0.01(+0.16%)
Apr 16, 2019	7.777	8.072	7.697	7.894	83,246	+0.14(+1.74%)
Apr 15, 2019	7.624	7.774	7.624	7.759	38,487	+0.14(+1.85%)
Apr 12, 2019	7.759	7.771	7.617	7.617	23,766	-0.18(-2.29%)
Apr 11, 2019	7.802	7.802	7.599	7.796	88,584	+0.04(+0.55%)
Apr 10, 2019	7.698	7.868	7.667	7.753	28,729	+0.06(+0.79%)
Apr 09, 2019	7.600	7.692	7.509	7.692	49,618	+0.14(+1.82%)
Apr 08, 2019	7.564	7.612	7.454	7.554	31,514	-0.00(-0.04%)
Apr 05, 2019	7.557	7.649	7.551	7.557	40,034	-0.01(-0.08%)
Apr 04, 2019	7.625	7.644	7.557	7.564	35,973	-0.13(-1.66%)
Apr 03, 2019	7.625	7.755	7.454	7.692	73,249	+0.08(+1.04%)
Apr 02, 2019	7.521	7.649	7.521	7.612	32,915	+0.09(+1.22%)
Apr 01, 2019	7.490	7.673	7.466	7.521	81,550	+0.07(+0.90%)
Mar 29, 2019	7.393	7.454	7.320	7.454	18,868	+0.12(+1.66%)
Mar 28, 2019	7.283	7.399	7.277	7.332	79,662	-0.03(-0.41%)
Mar 27, 2019	7.356	7.362	7.253	7.362	43,005	+0.05(+0.62%)
Mar 26, 2019	7.429	7.429	7.295	7.317	46,983	+0.01(+0.13%)
Mar 25, 2019	7.369	7.369	7.283	7.308	33,197	+0.00(+0.00%)
Mar 22, 2019	7.442	7.454	7.275	7.308	63,825	-0.13(-1.80%)
Mar 21, 2019	7.490	7.490	7.301	7.442	76,470	+0.12(+1.67%)
Mar 20, 2019	7.344	7.350	7.283	7.320	46,973	-0.01(-0.08%)
Mar 19, 2019	7.265	7.332	7.254	7.326	60,465	+0.08(+1.09%)
Mar 18, 2019	7.222	7.250	7.204	7.247	33,130	+0.05(+0.76%)
Mar 15, 2019	7.155	7.210	7.155	7.192	46,925	+0.04(+0.51%)
Mar 14, 2019	7.143	7.161	7.114	7.155	39,225	+0.07(+0.95%)
Mar 13, 2019	7.253	7.277	6.948	7.088	262,475	-0.15(-2.05%)
Mar 12, 2019	7.277	7.277	7.216	7.236	28,398	+0.01(+0.19%)
Mar 11, 2019	7.247	7.259	7.216	7.222	47,609	+0.05(+0.68%)
Mar 08, 2019	7.113	7.177	7.071	7.174	50,633	-0.04(-0.59%)
Mar 07, 2019	7.276	7.276	7.206	7.216	36,448	-0.07(-1.00%)
Mar 06, 2019	7.210	7.288	7.137	7.288	103,572	+0.09(+1.26%)
Mar 05, 2019	7.161	7.198	7.095	7.198	130,601	+0.04(+0.51%)
Mar 04, 2019	7.149	7.186	7.053	7.161	104,871	+0.01(+0.17%)

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.