Calamos Global Total Return Fund Historical Stock Prices

CGO 
$13.5
*  
0.28
2.12%
Get CGO Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.27  13.50  13.27  13.50 34,682
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
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
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?