Calamos Global Total Return Fund Historical Stock Prices

CGO 
$13.31
*  
0.04
0.3%
Get CGO Alerts
*Delayed - data as of Aug. 3, 2015 10:07 ET  -  Find a broker to begin trading CGO now
Exchange: NASDAQ

Community Rating:
View:    CGO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:07  13.25  13.56  13.25  13.31 2,837
07/31/2015 13.32 13.45 13.21 13.35 21,471
07/30/2015 13.25 13.28 13.12 13.22 23,136
07/29/2015 13.13 13.39 13.04 13.35 20,154
07/28/2015 13.18 13.32 13 13.12 39,193
07/27/2015 13.41 13.41 13.09 13.15 33,785
07/24/2015 13.68 13.8199 13.43 13.64 21,586
07/23/2015 13.82 13.88 13.6001 13.6001 32,833
07/22/2015 13.78 13.93 13.69 13.78 34,104
07/21/2015 13.69 13.92 13.6161 13.91 26,609
07/20/2015 13.75 13.92 13.75 13.7634 8,738
07/17/2015 13.72 13.77 13.5936 13.77 7,826
07/16/2015 13.83 13.83 13.65 13.79 19,263
07/15/2015 13.75 13.75 13.6447 13.69 12,737
07/14/2015 13.56 13.71 13.5 13.684 9,787
07/13/2015 13.57 13.71 13.48 13.53 18,333
07/10/2015 13.31 13.5699 13.31 13.43 11,372
07/09/2015 13.64 13.64 13.25 13.28 22,769
07/08/2015 13.42 13.42 13.16 13.25 21,990
07/07/2015 13.44 13.51 13.32 13.48 17,960
07/06/2015 13.39 13.7 13.39 13.45 10,289
07/02/2015 13.77 13.8 13.55 13.56 15,408
07/01/2015 13.6 13.81 13.47 13.67 24,905
06/30/2015 13.5 13.5 13.33 13.41 27,350
06/29/2015 13.73 13.79 13.43 13.44 22,850
06/26/2015 13.89 13.95 13.7217 13.86 25,508
06/25/2015 13.95 13.96 13.8001 13.8101 14,462
06/24/2015 13.87 13.93 13.6301 13.92 26,491
06/23/2015 13.8 13.86 13.7899 13.86 13,508
06/22/2015 13.71 13.93 13.7 13.7227 26,842
06/19/2015 13.78 13.78 13.61 13.7 26,462
06/18/2015 13.7 13.78 13.678 13.73 20,855
06/17/2015 13.71 13.79 13.62 13.63 18,830
06/16/2015 13.68 13.79 13.6428 13.68 20,220
06/15/2015 13.67 13.89 13.62 13.63 29,873
06/12/2015 13.66 13.86 13.59 13.85 15,668
06/11/2015 13.67 13.77 13.6 13.65 17,831
06/10/2015 13.63 13.69 13.58 13.6 21,696
06/09/2015 13.59 13.65 13.51 13.539 11,799
06/08/2015 13.68 13.76 13.56 13.64 13,414
06/05/2015 13.76 13.81 13.76 13.76 8,801
06/04/2015 13.93 13.96 13.79 13.84 31,503
06/03/2015 13.95 13.98 13.87 13.93 12,648
06/02/2015 13.83 14.01 13.795 13.88 22,766
06/01/2015 13.9 14.03 13.76 13.79 27,379
05/29/2015 13.81 13.85 13.8 13.8 14,272
05/28/2015 13.87 13.91 13.78 13.89 16,246
05/27/2015 13.73 13.9 13.719 13.83 19,912
05/26/2015 13.89 13.89 13.67 13.73 15,389
05/22/2015 14.01 14.07 13.8 13.86 18,226
05/21/2015 13.94 14.02 13.94 14.01 10,756
05/20/2015 13.95 14 13.88 13.88 12,445
05/19/2015 13.96 13.99 13.9 13.99 17,387
05/18/2015 13.91 14 13.9 13.97 21,649
05/15/2015 13.97 14.03 13.78 13.9 15,594
05/14/2015 13.89 13.89 13.76 13.88 16,635
05/13/2015 13.78 13.85 13.75 13.79 13,852
05/12/2015 13.77 13.8 13.7 13.79 19,877
05/11/2015 13.91 13.91 13.7301 13.75 15,077
05/08/2015 13.87 13.93 13.82 13.87 10,131
05/07/2015 13.85 13.85 13.75 13.82 19,456
05/06/2015 13.88 13.88 13.74 13.8 19,241
05/05/2015 13.89 13.93 13.74 13.79 29,109
05/04/2015 13.97 13.97 13.93 13.93 6,884
05/01/2015 14 14 13.9 13.94 9,887
04/30/2015 14.01 14.01 13.9 13.91 11,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?