Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.520	7.602	7.390	7.424	48,665	-0.08(-1.00%)
May 28, 2020	7.322	7.657	7.314	7.500	37,452	+0.21(+2.81%)
May 27, 2020	7.281	7.363	7.180	7.294	35,426	+0.12(+1.72%)
May 26, 2020	7.274	7.287	7.157	7.171	50,409	+0.04(+0.58%)
May 22, 2020	7.075	7.130	7.075	7.130	8,037	+0.09(+1.26%)
May 21, 2020	7.014	7.082	6.986	7.041	12,172	-0.02(-0.29%)
May 20, 2020	6.918	7.062	6.877	7.062	40,943	+0.25(+3.61%)
May 19, 2020	6.774	6.843	6.740	6.815	36,009	+0.05(+0.71%)
May 18, 2020	6.870	6.971	6.761	6.767	30,764	+0.11(+1.64%)
May 15, 2020	6.699	6.725	6.569	6.658	17,829	-0.19(-2.80%)
May 14, 2020	6.678	6.849	6.542	6.849	40,350	+0.16(+2.46%)
May 13, 2020	7.048	7.048	6.651	6.685	45,087	-0.36(-5.15%)
May 12, 2020	7.219	7.219	6.870	7.048	31,375	-0.10(-1.34%)
May 11, 2020	6.974	7.232	6.974	7.144	46,114	+0.14(+1.93%)
May 08, 2020	6.825	7.049	6.825	7.008	22,721	+0.20(+2.99%)
May 07, 2020	6.818	6.832	6.663	6.805	38,626	-0.01(-0.10%)
May 06, 2020	6.778	6.812	6.710	6.812	28,726	+0.00(+0.00%)
May 05, 2020	6.588	6.879	6.588	6.812	79,044	+0.30(+4.69%)
May 04, 2020	6.452	6.605	6.385	6.507	29,291	+0.03(+0.42%)
May 01, 2020	6.507	6.730	6.479	6.479	35,705	-0.21(-3.14%)
Apr 30, 2020	6.764	6.825	6.630	6.690	30,088	-0.19(-2.76%)
Apr 29, 2020	6.662	6.995	6.642	6.879	57,457	+0.34(+5.18%)
Apr 28, 2020	6.568	6.652	6.520	6.540	34,395	+0.03(+0.42%)
Apr 27, 2020	6.507	6.524	6.461	6.513	10,873	+0.16(+2.44%)
Apr 24, 2020	6.459	6.459	6.317	6.357	15,049	+0.01(+0.11%)
Apr 23, 2020	6.398	6.517	6.283	6.351	29,209	-0.03(-0.53%)
Apr 22, 2020	6.391	6.522	6.371	6.385	43,526	-0.18(-2.69%)
Apr 21, 2020	6.391	6.561	6.168	6.561	18,346	+0.16(+2.54%)
Apr 20, 2020	6.601	6.601	6.357	6.398	42,327	-0.03(-0.53%)
Apr 17, 2020	6.493	6.662	6.310	6.432	34,524	+0.20(+3.15%)
Apr 16, 2020	6.242	6.290	6.127	6.235	40,022	-0.01(-0.11%)
Apr 15, 2020	6.269	6.588	6.154	6.242	43,051	-0.16(-2.44%)
Apr 14, 2020	6.405	6.439	6.303	6.398	45,415	+0.22(+3.51%)
Apr 13, 2020	6.263	6.371	6.039	6.181	69,227	-0.22(-3.49%)
Apr 09, 2020	6.459	6.796	6.049	6.405	82,305	+0.23(+3.69%)
Apr 08, 2020	5.781	6.197	5.781	6.177	87,777	+0.34(+5.86%)
Apr 07, 2020	6.103	6.103	5.694	5.835	75,603	+0.21(+3.82%)
Apr 06, 2020	5.432	5.634	5.332	5.620	42,197	+0.37(+7.02%)
Apr 03, 2020	5.305	5.446	5.245	5.251	32,206	-0.19(-3.45%)
Apr 02, 2020	5.258	5.533	5.030	5.439	42,578	+0.05(+0.87%)
Apr 01, 2020	5.741	5.850	5.392	5.392	91,953	-0.70(-11.55%)
Mar 31, 2020	5.942	6.151	5.942	6.096	24,122	+0.03(+0.44%)
Mar 30, 2020	6.277	6.277	6.036	6.070	24,906	-0.27(-4.23%)
Mar 27, 2020	5.982	6.340	5.636	6.338	28,031	+0.14(+2.22%)
Mar 26, 2020	6.036	6.640	5.741	6.200	65,742	+0.39(+6.63%)
Mar 25, 2020	5.245	6.012	5.245	5.815	65,218	+0.57(+10.87%)
Mar 24, 2020	4.742	5.704	4.742	5.245	90,333	+0.42(+8.76%)
Mar 23, 2020	5.137	5.137	4.192	4.822	93,843	-0.07(-1.37%)
Mar 20, 2020	5.218	6.083	4.889	4.889	116,301	+0.06(+1.18%)
Mar 19, 2020	4.319	4.993	4.222	4.832	168,441	+0.43(+9.83%)
Mar 18, 2020	5.104	5.271	4.174	4.400	91,102	-1.40(-24.07%)
Mar 17, 2020	5.204	5.795	5.198	5.795	73,863	+0.48(+8.95%)
Mar 16, 2020	5.432	5.620	5.178	5.318	114,232	-0.56(-9.47%)
Mar 13, 2020	5.741	6.355	5.513	5.875	99,452	+0.44(+8.01%)
Mar 12, 2020	6.284	6.284	5.439	5.439	123,587	-1.34(-19.78%)
Mar 11, 2020	7.232	7.440	6.669	6.781	95,206	-0.56(-7.60%)
Mar 10, 2020	7.445	7.644	7.305	7.338	50,838	-0.04(-0.54%)
Mar 09, 2020	7.757	8.169	6.834	7.378	84,110	-0.66(-8.26%)
Mar 06, 2020	7.976	8.239	7.890	8.042	38,698	-0.07(-0.90%)
Mar 05, 2020	8.308	8.467	8.099	8.115	87,635	-0.29(-3.40%)
Mar 04, 2020	8.228	8.401	8.069	8.401	37,242	+0.31(+3.86%)
Mar 03, 2020	7.929	8.102	7.836	8.089	53,273	+0.23(+2.87%)

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.