Calamos Global Total Return Fund Historical Stock Prices

CGO 
$13.38
*  
0.10
0.75%
Get CGO Alerts
*Delayed - data as of Jan. 28, 2015 9:39 ET  -  Find a broker to begin trading CGO now
Exchange: NASDAQ

Community Rating:
View:    CGO Pre-Market
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
9:39  13.38  13.38  13.38  13.38 3,033
01/27/2015 13.32 13.32 13.2 13.28 33,007
01/26/2015 13.2 13.49 13.2 13.4 33,241
01/23/2015 13.27 13.37 13.25 13.26 14,396
01/22/2015 13.23 13.31 13.17 13.309 21,985
01/21/2015 13 13.13 13 13.1 28,996
01/20/2015 13.06 13.06 12.9001 13 19,564
01/16/2015 12.83 12.9499 12.8 12.9499 20,150
01/15/2015 13.02 13.15 12.72 12.72 31,172
01/14/2015 12.9 13.03 12.85 12.91 20,817
01/13/2015 13.16 13.2299 12.98 13.17 16,642
01/12/2015 13.11 13.11 13.01 13.08 29,772
01/09/2015 13.16 13.2099 13.06 13.08 16,002
01/08/2015 13.08 13.34 13.05 13.19 15,860
01/07/2015 12.9 13.01 12.84 12.98 35,739
01/06/2015 12.98 13.0074 12.71 12.75 37,972
01/05/2015 13.01 13.01 12.81 12.88 24,341
01/02/2015 13.25 13.35 13.0644 13.134 20,199
12/31/2014 13.36 13.5 13.16 13.22 63,946
12/30/2014 13.4 13.48 13.35 13.42 33,775
12/29/2014 13.57 13.65 13.51 13.52 33,641
12/26/2014 13.61 13.73 13.56 13.71 25,018
12/24/2014 13.78 13.79 13.547 13.64 13,630
12/23/2014 13.75 13.75 13.53 13.74 21,711
12/22/2014 13.46 13.75 13.46 13.75 38,249
12/19/2014 13.27 13.5 13.27 13.5 34,682
12/18/2014 13.12 13.29 12.95 13.22 22,798
12/17/2014 12.81 12.9599 12.81 12.9448 22,638
12/16/2014 13.15 13.15 12.74 12.77 104,267
12/15/2014 13.34 13.41 13.0501 13.19 32,086
12/12/2014 13.5 13.5 13.26 13.3 25,021
12/11/2014 13.57 13.67 13.54 13.58 27,836
12/10/2014 13.55 13.57 13.46 13.4901 34,835
12/09/2014 13.54 13.5701 13.47 13.53 26,749
12/08/2014 13.84 13.84 13.6 13.8 16,619
12/05/2014 13.99 14 13.913 13.93 20,797
12/04/2014 14.01 14.0572 13.9012 13.9012 17,137
12/03/2014 13.97 14.1 13.97 14.07 15,821
12/02/2014 14.03 14.0688 13.8715 14.04 23,566
12/01/2014 14.21 14.21 13.95 14.01 25,497
11/28/2014 14.29 14.29 14.0601 14.2399 5,503
11/26/2014 14.18 14.32 14.09 14.29 35,622
11/25/2014 14.16 14.17 14.06 14.12 44,438
11/24/2014 13.99 14.09 13.98 14.07 15,759
11/21/2014 14.03 14.03 13.88 13.99 19,808
11/20/2014 13.9 13.93 13.83 13.88 19,948
11/19/2014 13.79 13.89 13.77 13.88 18,482
11/18/2014 13.78 13.91 13.7799 13.8 22,878
11/17/2014 13.75 13.79 13.71 13.78 29,941
11/14/2014 13.74 13.74 13.6401 13.74 13,400
11/13/2014 13.58 13.72 13.58 13.67 18,300
11/12/2014 13.57 13.66 13.52 13.583 17,524
11/11/2014 13.46 13.67 13.46 13.67 21,640
11/10/2014 13.5 13.58 13.43 13.56 18,014
11/07/2014 13.5 13.55 13.4 13.48 16,402
11/06/2014 13.46 13.59 13.43 13.59 33,044
11/05/2014 13.49 13.57 13.49 13.57 27,788
11/04/2014 13.55 13.6099 13.47 13.49 19,008
11/03/2014 13.56 13.65 13.55 13.59 18,916
10/31/2014 13.56 13.8 13.56 13.62 35,334
10/30/2014 13.61 13.63 13.48 13.51 30,917
10/29/2014 13.56 13.72 13.51 13.72 19,341
10/28/2014 13.53 13.64 13.4636 13.61 22,246
10/27/2014 13.56 13.56 13.39 13.4 26,677
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?