Calamos Global Total Return Fund Historical Stock Prices

CGO 
$14.5
*  
0.03
0.21%
Get CGO Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CGO now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.54  14.54  14.45  14.50 7,675
08/27/2014 14.54 14.54 14.45 14.5 7,675
08/26/2014 14.53 14.53 14.43 14.47 27,996
08/25/2014 14.43 14.54 14.36 14.54 17,431
08/22/2014 14.41 14.4299 14.378 14.38 7,639
08/21/2014 14.41 14.48 14.3595 14.47 30,630
08/20/2014 14.32 14.47 14.32 14.41 10,212
08/19/2014 14.25 14.4058 14.25 14.36 10,871
08/18/2014 14.3 14.38 14.28 14.28 26,595
08/15/2014 14.45 14.45 14.21 14.29 22,488
08/14/2014 14.25 14.52 14.24 14.52 13,636
08/13/2014 14.17 14.25 14.093 14.21 20,179
08/12/2014 14.02 14.14 14.019 14.1 16,213
08/11/2014 14 14.1 13.91 14.1 8,139
08/08/2014 13.83 13.99 13.81 13.93 21,359
08/07/2014 14.09 14.1592 13.96 14.005 22,942
08/06/2014 14.13 14.14 14 14.14 17,260
08/05/2014 14.09 14.23 13.91 14.23 21,977
08/04/2014 14.06 14.1 14.03 14.05 12,070
08/01/2014 14.1 14.2099 14.03 14.04 35,880
07/31/2014 14.5 14.55 14.09 14.14 41,114
07/30/2014 14.77 14.77 14.55 14.58 15,101
07/29/2014 14.66 14.69 14.64 14.69 11,192
07/28/2014 14.76 14.76 14.64 14.65 7,024
07/25/2014 14.69 14.724 14.65 14.71 10,284
07/24/2014 14.75 14.75 14.72 14.72 11,015
07/23/2014 14.67 14.76 14.61 14.76 18,685
07/22/2014 14.5 14.61 14.5 14.6 10,951
07/21/2014 14.43 14.56 14.42 14.54 32,155
07/18/2014 14.59 14.629 14.42 14.51 54,841
07/17/2014 14.76 14.76 14.53 14.533 15,567
07/16/2014 14.78 14.86 14.72 14.74 30,276
07/15/2014 14.95 14.95 14.73 14.74 29,648
07/14/2014 14.76 15 14.76 15 9,918
07/11/2014 14.73 14.82 14.686 14.78 14,463
07/10/2014 14.74 14.74 14.67 14.6902 16,081
07/09/2014 14.72 14.8 14.72 14.78 13,201
07/08/2014 14.84 14.85 14.7 14.72 8,183
07/07/2014 14.86 14.95 14.86 14.94 24,674
07/03/2014 14.95 14.95 14.8501 14.94 7,251
07/02/2014 14.87 14.9486 14.85 14.9 12,241
07/01/2014 14.83 14.93 14.66 14.92 18,823
06/30/2014 14.84 14.92 14.84 14.85 12,342
06/27/2014 14.84 14.94 14.83 14.85 31,913
06/26/2014 14.79 14.94 14.7 14.88 40,265
06/25/2014 14.75 14.7601 14.71 14.7601 13,431
06/24/2014 14.75 14.79 14.694 14.75 22,047
06/23/2014 14.79 14.8 14.66 14.71 12,584
06/20/2014 14.87 14.87 14.65 14.78 32,149
06/19/2014 14.75 14.8 14.72 14.8 13,371
06/18/2014 14.71 14.82 14.65 14.82 16,297
06/17/2014 14.7 14.7 14.57 14.66 16,452
06/16/2014 14.7 14.7 14.61 14.63 18,930
06/13/2014 14.71 14.71 14.55 14.64 25,131
06/12/2014 14.72 14.72 14.52 14.55 19,957
06/11/2014 14.58 14.715 14.58 14.62 19,507
06/10/2014 14.63 14.72 14.5936 14.65 18,606
06/09/2014 14.89 14.89 14.56 14.6 39,257
06/06/2014 14.69 14.89 14.69 14.8824 26,314
06/05/2014 14.64 14.7 14.48 14.7 26,992
06/04/2014 14.66 14.68 14.51 14.65 16,091
06/03/2014 14.73 14.78 14.67 14.72 18,205
06/02/2014 14.78 14.78 14.7 14.72 25,276
05/30/2014 14.81 14.83 14.67 14.79 38,066
05/29/2014 14.86 14.89 14.66 14.89 33,150
05/28/2014 14.84 14.88 14.71 14.87 22,948
05/27/2014 14.88 14.9 14.83 14.89 27,729
05/23/2014 14.9 14.9 14.85 14.87 20,042
05/22/2014 14.68 14.83 14.661 14.83 28,862
05/21/2014 14.6 14.65 14.54 14.65 8,621
05/20/2014 14.46 14.55 14.46 14.51 10,998
05/19/2014 14.43 14.59 14.43 14.47 24,653
05/16/2014 14.59 14.59 14.45 14.47 15,993
05/15/2014 14.74 14.74 14.48 14.48 23,737
05/14/2014 14.71 14.71 14.63 14.66 12,737
05/13/2014 14.66 14.73 14.64 14.67 23,601
05/12/2014 14.69 14.7 14.62 14.6605 11,777
05/09/2014 14.62 14.63 14.5666 14.62 13,968
05/08/2014 14.77 14.77 14.61 14.61 24,689
05/07/2014 14.81 14.82 14.722 14.79 13,952
05/06/2014 14.83 14.86 14.74 14.8 19,346
05/05/2014 14.72 14.86 14.7 14.86 26,529
05/02/2014 14.84 14.84 14.7701 14.83 21,848
05/01/2014 14.79 14.82 14.763 14.77 11,263
04/30/2014 14.81 14.81 14.7308 14.8 22,448
04/29/2014 14.77 14.81 14.7326 14.7489 10,774
04/28/2014 14.87 14.87 14.72 14.81 12,852
04/25/2014 14.73 14.7939 14.67 14.7939 32,978
04/24/2014 14.83 14.83 14.6 14.73 47,618
04/23/2014 14.79 14.86 14.7412 14.84 26,051
04/22/2014 14.8 14.89 14.768 14.8 19,745
04/21/2014 14.63 14.83 14.62 14.8 38,077
04/17/2014 14.75 14.8 14.7101 14.75 14,350
04/16/2014 14.7 14.83 14.6 14.75 30,525
04/15/2014 14.58 14.63 14.46 14.61 16,215
04/14/2014 14.5 14.52 14.35 14.49 17,601
04/11/2014 14.55 14.63 14.46 14.48 21,252
04/10/2014 14.5 14.65 14.4601 14.53 18,397
04/09/2014 14.56 14.56 14.43 14.49 21,750
04/08/2014 14.49 14.6 14.3 14.6 23,190
04/07/2014 14.63 14.63 14.51 14.53 19,166
04/04/2014 14.76 14.8 14.62 14.71 17,295
04/03/2014 14.93 14.93 14.72 14.76 16,333
04/02/2014 14.89 14.91 14.82 14.89 30,465
04/01/2014 14.85 14.86 14.75 14.82 16,115
03/31/2014 14.83 14.9 14.7 14.9 24,614
03/28/2014 14.72 14.74 14.66 14.72 24,258
03/27/2014 14.61 14.72 14.6001 14.6856 21,360
03/26/2014 14.71 14.71 14.53 14.56 13,886
03/25/2014 14.65 14.73 14.56 14.67 11,593
03/24/2014 14.73 14.73 14.55 14.6 14,461
03/21/2014 14.65 14.8 14.6372 14.7 22,193
03/20/2014 14.64 14.65 14.58 14.65 15,833
03/19/2014 14.68 14.68 14.6 14.6 16,511
03/18/2014 14.47 14.74 14.4172 14.6794 35,529
03/17/2014 14.65 14.65 14.5 14.5 19,689
03/14/2014 14.72 14.72 14.64 14.64 10,367
03/13/2014 14.8 14.9 14.66 14.67 20,839
03/12/2014 14.64 14.8 14.64 14.7101 12,601
03/11/2014 14.93 14.93 14.6201 14.6699 13,902
03/10/2014 14.79 15.02 14.77 14.85 8,843
03/07/2014 14.96 14.96 14.7575 14.85 26,569
03/06/2014 14.98 15.07 14.95 14.99 32,517
03/05/2014 14.88 15.04 14.88 15 28,011
03/04/2014 14.93 15.12 14.8701 14.94 29,024
03/03/2014 15 15.04 14.83 14.89 16,343
02/28/2014 15.04 15.11 14.95 15.08 22,935
02/27/2014 15.01 15.08 14.91 15.04 22,136
02/26/2014 15.04 15.1 14.96 15.09 24,133
02/25/2014 14.87 15.14 14.78 15.1 40,585
02/24/2014 14.82 15 14.738 14.93 37,521
02/21/2014 14.74 14.9 14.67 14.88 16,824
02/20/2014 14.7 14.82 14.62 14.74 20,226
02/19/2014 14.66 14.72 14.64 14.69 13,370
02/18/2014 14.71 14.74 14.46 14.68 22,810
02/14/2014 14.5 14.64 14.5 14.64 32,469
02/13/2014 14.37 14.51 14.2227 14.45 16,605
02/12/2014 14.4 14.58 14.4 14.47 30,158
02/11/2014 14.28 14.42 14.15 14.4 30,260
02/10/2014 14.15 14.25 14.15 14.22 16,088
02/07/2014 14.02 14.17 14.02 14.16 17,891
02/06/2014 13.96 14.14 13.8701 14.08 31,936
02/05/2014 13.89 13.95 13.8 13.94 37,185
02/04/2014 13.87 13.87 13.7801 13.8498 15,620
02/03/2014 13.96 13.96 13.8 13.81 53,493
01/31/2014 14.01 14.14 13.9 13.99 17,958
01/30/2014 14.17 14.21 14 14.06 17,037
01/29/2014 14.02 14.04 13.85 14.03 20,346
01/28/2014 14.02 14.0699 13.9101 14.05 31,103
01/27/2014 14.32 14.32 13.84 13.91 34,334
01/24/2014 14.41 14.43 14.2 14.31 28,319
01/23/2014 14.39 14.47 14.3301 14.44 43,060
01/22/2014 14.4 14.5064 14.3999 14.48 34,018
01/21/2014 14.39 14.39 14.25 14.36 37,729
01/17/2014 14.29 14.39 14.23 14.3 34,474
01/16/2014 14.23 14.27 14.1128 14.24 22,751
01/15/2014 14.19 14.27 14.14 14.19 27,366
01/14/2014 14.17 14.17 14.0401 14.07 34,969
01/13/2014 14.11 14.25 14.0464 14.07 15,395
01/10/2014 14 14.0855 14 14.07 22,320
01/09/2014 14.01 14.05 14 14.03 26,187
01/08/2014 14.13 14.13 13.96 14 26,075
01/07/2014 14.01 14.21 14.01 14.19 41,576
01/06/2014 14.12 14.12 13.92 14 38,567
01/03/2014 13.95 14.03 13.8801 14.02 21,060
01/02/2014 14.02 14.19 13.86 13.94 30,875
12/31/2013 14 14.12 14 14.02 19,907
12/30/2013 14 14.21 14 14 21,970
12/27/2013 14.08 14.23 13.9901 14.0514 20,549
12/26/2013 14.17 14.23 14.0801 14.16 29,566
12/24/2013 13.93 14.2 13.93 14.2 36,816
12/23/2013 13.85 13.99 13.82 13.98 47,564
12/20/2013 13.62 13.8 13.62 13.8 32,298
12/19/2013 13.55 13.74 13.5201 13.65 27,083
12/18/2013 13.59 13.68 13.52 13.6 45,624
12/17/2013 13.51 13.61 13.51 13.6 22,457
12/16/2013 13.53 13.63 13.53 13.57 21,810
12/13/2013 13.51 13.55 13.4001 13.55 15,050
12/12/2013 13.57 13.63 13.4701 13.5436 19,962
12/11/2013 13.63 13.6536 13.53 13.58 21,430
12/10/2013 13.7 13.81 13.5801 13.67 30,678
12/09/2013 13.62 13.77 13.5615 13.77 22,270
12/06/2013 13.67 13.76 13.65 13.68 24,141
12/05/2013 13.67 13.7 13.56 13.69 24,932
12/04/2013 13.73 13.77 13.68 13.74 23,563
12/03/2013 13.85 13.88 13.76 13.82 36,935
12/02/2013 13.8 13.93 13.73 13.93 32,097
11/29/2013 13.76 14 13.76 13.87 14,239
11/27/2013 13.76 13.82 13.69 13.82 19,512
11/26/2013 13.81 13.85 13.68 13.79 23,390
11/25/2013 13.81 14.05 13.8 13.8501 55,335
11/22/2013 13.81 13.91 13.7999 13.8601 16,481
11/21/2013 13.81 13.88 13.76 13.86 24,614
11/20/2013 13.77 13.85 13.76 13.84 36,577
11/19/2013 13.82 13.87 13.69 13.84 29,675
11/18/2013 13.81 13.85 13.801 13.83 25,719
11/15/2013 13.75 13.8 13.721 13.78 19,630
11/14/2013 13.64 13.76 13.64 13.74 13,219
11/13/2013 13.74 13.76 13.58 13.6799 24,759
11/12/2013 13.62 13.73 13.57 13.7 22,542
11/11/2013 13.51 13.69 13.51 13.68 18,981
11/08/2013 13.56 13.66 13.56 13.59 17,216
11/07/2013 13.79 13.79 13.62 13.65 25,764
11/06/2013 13.73 13.89 13.72 13.75 29,422
11/05/2013 13.83 13.85 13.73 13.751 24,486
11/04/2013 13.81 13.84 13.7801 13.81 21,402
11/01/2013 13.91 13.95 13.8 13.85 20,549
10/31/2013 14.05 14.05 13.9479 13.9479 12,200
10/30/2013 14.02 14.09 13.95 14 26,539
10/29/2013 13.93 14.06 13.93 14.0599 21,547
10/28/2013 13.97 13.9882 13.91 13.94 10,196
10/25/2013 14 14.1 13.97 14.01 16,348
10/24/2013 13.92 14.01 13.8601 13.9852 13,511
10/23/2013 13.88 13.91 13.83 13.909 21,584
10/22/2013 13.75 13.92 13.73 13.88 73,706
10/21/2013 13.75 13.87 13.71 13.78 36,432
10/18/2013 13.74 13.74 13.63 13.72 31,793
10/17/2013 13.49 13.64 13.48 13.64 17,676
10/16/2013 13.51 13.56 13.3176 13.56 22,161
10/15/2013 13.5 13.505 13.361 13.43 17,214
10/14/2013 13.48 13.5 13.36 13.49 19,849
10/11/2013 13.31 13.49 13.31 13.49 14,968
10/10/2013 13.19 13.41 13.19 13.405 16,562
10/09/2013 13.25 13.2998 13.06 13.16 31,818
10/08/2013 13.32 13.38 13.26 13.29 14,746
10/07/2013 13.47 13.64 13.46 13.46 7,314
10/04/2013 13.4 13.58 13.4 13.5599 16,535
10/03/2013 13.54 13.63 13.48 13.501 10,980
10/02/2013 13.41 13.62 13.41 13.62 29,645
10/01/2013 13.42 13.57 13.42 13.57 20,038
09/30/2013 13.5 13.51 13.361 13.46 13,710
09/27/2013 13.52 13.55 13.4501 13.55 10,233
09/26/2013 13.4 13.5299 13.32 13.52 21,191
09/25/2013 13.41 13.48 13.3401 13.42 28,458
09/24/2013 13.5 13.58 13.33 13.5 34,671
09/23/2013 13.61 13.6185 13.5 13.5 32,970
09/20/2013 13.67 13.76 13.62 13.68 13,904
09/19/2013 13.79 13.79 13.62 13.72 15,649
09/18/2013 13.58 13.79 13.58 13.74 21,368
09/17/2013 13.85 13.85 13.61 13.62 31,625
09/16/2013 13.79 13.79 13.59 13.72 37,990
09/13/2013 13.56 13.67 13.521 13.67 21,063
09/12/2013 13.68 13.7 13.59 13.59 12,588
09/11/2013 13.65 13.7123 13.571 13.641 16,972
09/10/2013 13.68 13.7 13.5901 13.679 34,824
09/09/2013 13.55 13.72 13.52 13.72 22,036
09/06/2013 13.56 13.6897 13.55 13.6 21,027
09/05/2013 13.53 13.6 13.52 13.57 19,274
09/04/2013 13.23 13.59 13.23 13.53 35,153
09/03/2013 13.31 13.41 13.18 13.26 14,820
08/30/2013 13.21 13.24 13.13 13.17 8,912
08/29/2013 13.2 13.2699 13.17 13.17 9,049
08/28/2013 13.23 13.34 13.21 13.26 18,654
08/27/2013 13.26 13.3 13.19 13.3 16,335
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?