Calamos Global Total Return Fund Historical Stock Prices

CGO 
$13.22
*  
0.13
0.97%
Get CGO Alerts
*Delayed - data as of Jul. 30, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-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.
16:00  13.25  13.28  13.12  13.22 23,136
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
04/29/2015 14.1 14.1 13.97 14.06 21,590
04/28/2015 13.96 14.1 13.94 14.1 25,082
04/27/2015 14.01 14.07 13.93 13.98 12,686
04/24/2015 14.01 14.04 13.92 14.03 13,806
04/23/2015 13.92 14.0486 13.91 13.9801 19,663
04/22/2015 13.8 13.89 13.7 13.89 29,102
04/21/2015 13.73 13.7873 13.68 13.68 31,751
04/20/2015 13.78 13.83 13.74 13.79 18,545
04/17/2015 13.84 13.84 13.71 13.75 22,557
04/16/2015 13.83 14 13.77 14 31,605
04/15/2015 13.9 13.9 13.75 13.7801 30,594
04/14/2015 13.65 13.85 13.65 13.85 28,173
04/13/2015 13.81 13.85 13.66 13.7 19,400
04/10/2015 13.75 13.81 13.71 13.76 24,449
04/09/2015 13.7 13.76 13.59 13.64 31,619
04/08/2015 13.55 13.7 13.46 13.63 87,456
04/07/2015 13.67 13.69 13.56 13.69 52,948
04/06/2015 13.33 13.63 13.33 13.63 25,351
04/02/2015 13.5 13.61 13.39 13.45 19,262
04/01/2015 13.55 13.55 13.4 13.46 19,662
03/31/2015 13.48 13.58 13.46 13.51 29,998
03/30/2015 13.57 13.6622 13.44 13.6001 27,447
03/27/2015 13.36 13.53 13.36 13.46 16,012
03/26/2015 13.49 13.5394 13.42 13.42 37,185
03/25/2015 13.68 13.68 13.5 13.58 58,567
03/24/2015 13.78 13.78 13.63 13.65 17,034
03/23/2015 13.75 13.8 13.741 13.79 9,210
03/20/2015 13.75 13.8 13.67 13.72 36,863
03/19/2015 13.68 13.71 13.62 13.71 16,564
03/18/2015 13.54 13.762 13.43 13.66 55,264
03/17/2015 13.62 13.62 13.465 13.55 16,642
03/16/2015 13.5 13.64 13.47 13.58 25,630
03/13/2015 13.47 13.47 13.35 13.43 9,854
03/12/2015 13.38 13.499 13.37 13.46 15,795
03/11/2015 13.28 13.37 13.28 13.31 16,822
03/10/2015 13.41 13.55 13.3 13.3101 25,108
03/09/2015 13.52 13.6 13.4701 13.56 11,400
03/06/2015 13.63 13.8 13.52 13.55 25,025
03/05/2015 13.78 13.8099 13.6956 13.76 21,314
03/04/2015 13.76 13.79 13.65 13.79 9,251
03/03/2015 13.77 13.81 13.67 13.74 16,331
03/02/2015 13.73 13.76 13.68 13.754 26,955
02/27/2015 13.54 13.75 13.54 13.7 21,464
02/26/2015 13.51 13.6485 13.51 13.6 28,384
02/25/2015 13.57 13.62 13.52 13.6099 16,878
02/24/2015 13.46 13.57 13.46 13.54 23,702
02/23/2015 13.37 13.48 13.37 13.48 27,894
02/20/2015 13.39 13.49 13.33 13.48 18,804
02/19/2015 13.27 13.4 13.27 13.39 12,084
02/18/2015 13.4 13.4 13.34 13.35 10,566
02/17/2015 13.46 13.46 13.36 13.4 19,977
02/13/2015 13.4 13.51 13.34 13.38 33,633
02/12/2015 13.29 13.47 13.29 13.47 19,863
02/11/2015 13.08 13.25 13.08 13.21 29,978
02/10/2015 13.01 13.14 13.01 13.14 24,039
02/09/2015 13.05 13.16 12.97 12.97 24,876
02/06/2015 13.23 13.25 13.11 13.16 20,086
02/05/2015 13.24 13.33 13.21 13.24 26,559
02/04/2015 13.27 13.33 13.2 13.24 34,057
02/03/2015 13.22 13.31 13.18 13.28 25,211
02/02/2015 13.16 13.16 12.98 13.1 26,704
01/30/2015 13.07 13.144 12.98 13.01 29,969
01/29/2015 13.07 13.13 13 13.09 23,195
01/28/2015 13.38 13.38 13.01 13.07 31,331
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
10/24/2014 13.47 13.59 13.44 13.53 15,406
10/23/2014 13.34 13.49 13.29 13.3975 38,676
10/22/2014 13.12 13.35 13.12 13.185 32,107
10/21/2014 13 13.12 13 13.12 19,287
10/20/2014 12.8 12.94 12.79 12.9 32,264
10/17/2014 12.53 13.09 12.53 12.82 41,720
10/16/2014 12.18 12.58 11.9901 12.55 53,538
10/15/2014 12.38 12.41 11.52 12.27 72,988
10/14/2014 12.57 12.66 12.37 12.52 38,341
10/13/2014 12.8 12.95 12.3 12.47 54,236
10/10/2014 13.1 13.16 12.73 12.9 69,157
10/09/2014 13.32 13.32 13.1 13.16 29,424
10/08/2014 13.17 13.35 13.13 13.34 42,446
10/07/2014 13.36 13.39 13.21 13.25 48,095
10/06/2014 13.42 13.59 13.42 13.59 23,966
10/03/2014 13.38 13.485 13.36 13.42 32,564
10/02/2014 13.6 13.6 13.26 13.45 27,751
10/01/2014 13.8 13.86 13.57 13.58 35,107
09/30/2014 13.84 13.95 13.77 13.88 22,716
09/29/2014 13.85 13.9 13.77 13.88 25,514
09/26/2014 13.95 14 13.88 14 22,881
09/25/2014 14.15 14.16 13.9 13.99 37,953
09/24/2014 13.96 14.14 13.92 14.14 10,747
09/23/2014 14.04 14.09 13.91 14.01 17,048
09/22/2014 14.11 14.12 14 14.03 19,518
09/19/2014 14.24 14.28 14.09 14.19 25,304
09/18/2014 14.12 14.28 14.12 14.16 29,195
09/17/2014 14.3 14.33 14.12 14.13 25,144
09/16/2014 14.13 14.34 14.05 14.27 33,855
09/15/2014 14.11 14.39 14.04 14.11 84,125
09/12/2014 14.2 14.2537 13.97 14.04 23,129
09/11/2014 14.27 14.27 14.2 14.25 16,545
09/10/2014 14.25 14.28 14.19 14.27 18,571
09/09/2014 14.26 14.26 14.15 14.17 9,456
09/08/2014 14.36 14.4 14.24 14.33 18,231
09/05/2014 14.45 14.47 14.4 14.44 9,089
09/04/2014 14.49 14.54 14.45 14.46 11,636
09/03/2014 14.5 14.5815 14.49 14.53 22,731
09/02/2014 14.52 14.57 14.47 14.57 19,493
08/29/2014 14.4 14.47 14.38 14.47 17,365
08/28/2014 14.41 14.48 14.38 14.39 18,508
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
*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?