Calamos Global Total Return Fund Historical Data - CGO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0858369098712	11.65	11.7005	11.41	32849	11.60187311	CS
4	0.47	4.20017873101	11.19	11.72	11.19	25294	11.46268766	CS
12	-0.2831	-2.37040634341	11.9431	12.13	10.98	25594	11.55927401	CS
26	0.54	4.85611510791	11.12	12.59	10.98	22378	11.67865279	CS
52	2.05	21.3319458897	9.61	12.59	9.42	27950	11.01125137	CS
156	-2.41	-17.1286425018	14.07	14.92	7.9	26960	10.44994246	CS
260	-1.8	-13.3729569094	13.46	17.47	6.2238	28017	11.75983157	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	11.66	0.1	0.82	11.58	11.71	11.57	26218
1739489700	11.565	0.06	0.57	11.5	11.63	11.43	22411
1739403300	11.5	-0.15	-1.29	11.6	11.65	11.42	25696
1739316900	11.65	0.03	0.26	11.6	11.7	11.41	43815
1739230500	11.62	0.02	0.17	11.6	11.7005	11.5874	64309
1738971300	11.6	0.04	0.35	11.67	11.67	11.4909	10763
1738884900	11.56	-0.01	-0.09	11.52	11.72	11.4805	41574
1738798500	11.57	0.2	1.76	11.37	11.5743	11.37	18837
1738712100	11.37	0.04	0.35	11.33	11.525	11.2801	27124
1738625700	11.33	-0.03	-0.26	11.33	11.33	11.22	25198
1738366500	11.36	-0.08	-0.66	11.38	11.45	11.3101	7158
1738280100	11.435	0.12	1.02	11.32	11.435	11.2972	28378
1738193700	11.32	0.02	0.18	11.3	11.32	11.2162	11159
1738107300	11.3	-0.03	-0.26	11.33	11.34	11.21	26814
1738020900	11.33	-0.01	-0.09	11.26	11.369	11.26	18328
1737761700	11.34	0	0.00	11.35	11.3899	11.33	6938
1737675300	11.34	0	0.00	11.34	11.34	11.34	0
1737588900	11.34	0.02	0.18	11.32	11.37	11.31	25518
1737502500	11.3199	0.06	0.58	11.29	11.3892	11.26	40233
1737156900	11.255	0.09	0.76	11.19	11.2795	11.19	20837
1737070500	11.17	0.04	0.36	11.13	11.19	11.1	25529
1736984100	11.13	0.06	0.54	11.14	11.23	11.13	24831
1736897700	11.07	-0.11	-0.98	11.2	11.2022	11	15574
1736811300	11.18	-0.19	-1.67	11.3	11.375	11.11	25947
1736552100	11.37	-0.12	-1.04	11.37	11.4814	11.14	65142
1736379300	11.49	0.16	1.41	11.37	11.49	10.98	32069
1736292900	11.33	-0.09	-0.79	11.4	11.45	11.14	41027
1736206500	11.42	0.02	0.18	11.4	11.51	11.3	36043
1735947300	11.4	-0.04	-0.31	11.48	11.48	11.2	31898
1735860900	11.435	0.04	0.40	11.42	11.56	11.23	25734
1735688100	11.39	0.04	0.35	11.3	11.45	11.28	30267
1735601700	11.35	-0.18	-1.56	11.33	11.35	11.04	28215
1735342500	11.53	-0.07	-0.56	11.56	11.56	11.39	23438
1735256100	11.595	-0.09	-0.73	11.72	11.7258	11.54	22235
1735077840	11.68	0.11	0.95	11.59	11.6838	11.52	7762
1734996900	11.57	-0.09	-0.73	11.57	11.6599	11.57	11732
1734737700	11.655	0.01	0.13	11.53	11.75	11.52	37718
1734651300	11.64	-0.07	-0.60	11.74	11.75	11.5305	23437
1734564900	11.71	-0.08	-0.68	11.73	11.8404	11.6499	17992
1734478500	11.79	0.05	0.43	11.52	11.79	11.52	17118
1734392100	11.74	-0.2	-1.64	11.67	11.83	11.66	25535
1734132900	11.9357	-0.13	-1.07	11.92	12	11.89	9834
1734046500	12.065	0.03	0.21	12.01	12.0946	11.8	15532
1733960100	12.04	-0.04	-0.33	12.08	12.13	11.94	27144
1733873700	12.08	0.03	0.25	11.95	12.11	11.932	13916
1733787300	12.05	-0.01	-0.08	12.08	12.0987	11.8	40604
1733528100	12.0593	0.12	1.00	11.95	12.1	11.94	25375
1733441700	11.94	0.02	0.17	11.95	12	11.88	17358
1733355300	11.92	0.03	0.25	11.93	11.9871	11.8033	17556
1733268900	11.8901	0.09	0.72	11.85	11.9499	11.8284	14079
1733182500	11.805	0.03	0.21	11.77	11.82	11.705	32479
1732917840	11.78	0.12	1.03	11.68	11.79	11.6036	8589
1732750500	11.6597	-0.05	-0.43	11.65	11.6597	11.48	37677
1732664100	11.71	0.05	0.43	11.74	11.74	11.54	62653
1732577700	11.66	-0.29	-2.43	11.99	11.99	11.63	63390
1732318500	11.95	0.06	0.50	11.99	11.9999	11.9	18716
1732232100	11.89	0.17	1.45	11.73	11.9399	11.66	18947
1732145700	11.72	0.08	0.69	11.6	11.73	11.595	18490
1732059300	11.64	0.05	0.43	11.57	11.69	11.4259	25185
1731972900	11.59	-0.08	-0.64	11.71	11.71	11.52	31000
1731713700	11.665	-0.09	-0.72	11.55	11.75	11.55	18438

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calamos Global Total Return Fund (CGO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calamos Global Total Return Fund (CGO) Historical

Calamos Global Total Return Fund (CGO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free