Calamos Global Total Return Fund (CGO)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.23 | 10.33 | 10.19 | 10.33 | 10.33 | 26,973 |
| May 02, 2024 | 10.08 | 10.13 | 10.02 | 10.11 | 10.11 | 14,500 |
| May 01, 2024 | 9.99 | 10.08 | 9.93 | 9.98 | 9.98 | 13,800 |
| Apr 30, 2024 | 10.08 | 10.08 | 9.96 | 9.96 | 9.96 | 22,200 |
| Apr 29, 2024 | 10.12 | 10.15 | 10.04 | 10.13 | 10.13 | 31,000 |
| Apr 26, 2024 | 10.02 | 10.07 | 10.01 | 10.06 | 10.06 | 17,300 |
| Apr 25, 2024 | 9.90 | 10.04 | 9.86 | 9.99 | 9.99 | 28,000 |
| Apr 24, 2024 | 10.03 | 10.07 | 9.94 | 10.02 | 10.02 | 27,900 |
| Apr 23, 2024 | 9.80 | 9.99 | 9.80 | 9.95 | 9.95 | 53,100 |
| Apr 22, 2024 | 9.72 | 9.78 | 9.64 | 9.75 | 9.75 | 75,200 |
| Apr 19, 2024 | 9.73 | 9.77 | 9.65 | 9.67 | 9.67 | 48,500 |
| Apr 18, 2024 | 9.77 | 9.77 | 9.65 | 9.74 | 9.74 | 16,100 |
| Apr 17, 2024 | 9.83 | 9.83 | 9.57 | 9.70 | 9.70 | 37,700 |
| Apr 16, 2024 | 9.85 | 9.85 | 9.72 | 9.77 | 9.77 | 41,100 |
| Apr 15, 2024 | 10.19 | 10.22 | 9.82 | 9.90 | 9.90 | 40,800 |
| Apr 12, 2024 | 10.18 | 10.30 | 10.05 | 10.07 | 10.07 | 14,400 |
| Apr 11, 2024 | 10.31 | 10.31 | 10.16 | 10.22 | 10.22 | 11,000 |
| Apr 11, 2024 | 0.08 Dividend | |||||
| Apr 10, 2024 | 10.19 | 10.33 | 10.12 | 10.33 | 10.25 | 39,300 |
| Apr 09, 2024 | 10.32 | 10.36 | 10.23 | 10.28 | 10.20 | 29,600 |
| Apr 08, 2024 | 10.28 | 10.62 | 10.28 | 10.36 | 10.28 | 46,400 |
| Apr 05, 2024 | 10.19 | 10.32 | 10.11 | 10.25 | 10.17 | 24,800 |
| Apr 04, 2024 | 10.29 | 10.43 | 10.17 | 10.18 | 10.10 | 38,300 |
| Apr 03, 2024 | 10.18 | 10.34 | 10.18 | 10.29 | 10.21 | 16,400 |
| Apr 02, 2024 | 10.19 | 10.31 | 10.17 | 10.26 | 10.18 | 35,700 |
| Apr 01, 2024 | 10.36 | 10.47 | 10.28 | 10.31 | 10.23 | 45,700 |
| Mar 28, 2024 | 10.33 | 10.46 | 10.33 | 10.40 | 10.32 | 42,400 |
| Mar 27, 2024 | 10.31 | 10.45 | 10.31 | 10.42 | 10.34 | 36,500 |
| Mar 26, 2024 | 10.36 | 10.43 | 10.22 | 10.39 | 10.31 | 22,400 |
| Mar 25, 2024 | 10.50 | 10.53 | 10.38 | 10.38 | 10.30 | 40,400 |
| Mar 22, 2024 | 10.56 | 10.59 | 10.50 | 10.53 | 10.45 | 25,900 |
| Mar 21, 2024 | 10.54 | 10.61 | 10.46 | 10.49 | 10.41 | 44,800 |
| Mar 20, 2024 | 10.53 | 10.53 | 10.39 | 10.46 | 10.38 | 25,500 |
| Mar 19, 2024 | 10.59 | 10.59 | 10.46 | 10.49 | 10.41 | 25,800 |
| Mar 18, 2024 | 10.39 | 10.59 | 10.39 | 10.54 | 10.46 | 36,800 |
| Mar 15, 2024 | 10.42 | 10.50 | 10.32 | 10.50 | 10.42 | 26,800 |
| Mar 14, 2024 | 10.71 | 10.73 | 10.39 | 10.40 | 10.32 | 31,400 |
| Mar 13, 2024 | 10.31 | 10.93 | 10.23 | 10.61 | 10.53 | 215,100 |
| Mar 13, 2024 | 0.08 Dividend | |||||
| Mar 12, 2024 | 10.18 | 10.60 | 10.10 | 10.31 | 10.15 | 185,800 |
| Mar 11, 2024 | 10.13 | 10.27 | 10.05 | 10.10 | 9.94 | 61,600 |
| Mar 08, 2024 | 10.20 | 10.22 | 10.17 | 10.17 | 10.01 | 21,300 |
| Mar 07, 2024 | 10.10 | 10.20 | 10.09 | 10.19 | 10.03 | 39,200 |
| Mar 06, 2024 | 10.00 | 10.08 | 9.93 | 10.05 | 9.89 | 33,700 |
| Mar 05, 2024 | 9.95 | 9.99 | 9.90 | 9.99 | 9.84 | 36,500 |
| Mar 04, 2024 | 9.96 | 10.00 | 9.86 | 9.99 | 9.84 | 47,300 |
| Mar 01, 2024 | 9.78 | 10.00 | 9.75 | 9.95 | 9.80 | 32,600 |
| Feb 29, 2024 | 9.74 | 9.82 | 9.73 | 9.76 | 9.61 | 23,100 |
| Feb 28, 2024 | 9.78 | 9.78 | 9.71 | 9.71 | 9.56 | 11,000 |
| Feb 27, 2024 | 9.88 | 9.88 | 9.76 | 9.84 | 9.69 | 40,600 |
| Feb 26, 2024 | 9.89 | 9.90 | 9.80 | 9.80 | 9.65 | 32,200 |
| Feb 23, 2024 | 9.89 | 9.92 | 9.85 | 9.89 | 9.74 | 22,600 |
| Feb 22, 2024 | 9.83 | 9.84 | 9.76 | 9.83 | 9.68 | 18,500 |
| Feb 21, 2024 | 9.69 | 9.88 | 9.66 | 9.69 | 9.54 | 62,500 |
| Feb 20, 2024 | 9.74 | 9.81 | 9.70 | 9.71 | 9.56 | 48,600 |
| Feb 16, 2024 | 9.78 | 9.78 | 9.69 | 9.73 | 9.58 | 20,700 |
| Feb 15, 2024 | 9.66 | 9.82 | 9.65 | 9.73 | 9.58 | 30,400 |
| Feb 14, 2024 | 9.61 | 9.67 | 9.42 | 9.62 | 9.47 | 26,000 |
| Feb 13, 2024 | 9.53 | 9.59 | 9.47 | 9.50 | 9.35 | 23,000 |
| Feb 12, 2024 | 9.71 | 9.77 | 9.66 | 9.72 | 9.57 | 28,100 |
| Feb 09, 2024 | 9.62 | 9.72 | 9.62 | 9.67 | 9.52 | 18,600 |
| Feb 09, 2024 | 0.08 Dividend | |||||
| Feb 08, 2024 | 9.60 | 9.72 | 9.41 | 9.69 | 9.46 | 39,800 |
| Feb 07, 2024 | 9.49 | 9.91 | 9.49 | 9.66 | 9.43 | 55,200 |
| Feb 06, 2024 | 9.40 | 9.47 | 9.38 | 9.46 | 9.24 | 19,900 |
| Feb 05, 2024 | 9.40 | 9.45 | 9.31 | 9.36 | 9.14 | 9,700 |
| Feb 02, 2024 | 9.38 | 9.38 | 9.31 | 9.35 | 9.13 | 18,100 |
| Feb 01, 2024 | 9.32 | 9.38 | 9.29 | 9.36 | 9.14 | 19,100 |
| Jan 31, 2024 | 9.32 | 9.35 | 9.28 | 9.29 | 9.07 | 23,500 |
| Jan 30, 2024 | 9.28 | 9.34 | 9.24 | 9.34 | 9.12 | 20,900 |
| Jan 29, 2024 | 9.24 | 9.38 | 9.18 | 9.30 | 9.08 | 23,900 |
| Jan 26, 2024 | 9.19 | 9.22 | 9.18 | 9.21 | 8.99 | 9,500 |
| Jan 25, 2024 | 9.17 | 9.20 | 9.15 | 9.18 | 8.96 | 14,500 |
| Jan 24, 2024 | 9.22 | 9.22 | 9.00 | 9.13 | 8.91 | 26,800 |
| Jan 23, 2024 | 9.14 | 9.15 | 9.08 | 9.15 | 8.93 | 12,000 |
| Jan 22, 2024 | 9.09 | 9.16 | 9.06 | 9.14 | 8.92 | 14,600 |
| Jan 19, 2024 | 9.01 | 9.14 | 9.00 | 9.07 | 8.86 | 25,700 |
| Jan 18, 2024 | 9.01 | 9.05 | 8.95 | 9.00 | 8.79 | 15,700 |
| Jan 17, 2024 | 8.95 | 8.98 | 8.90 | 8.98 | 8.77 | 21,300 |
| Jan 16, 2024 | 9.09 | 9.11 | 8.97 | 8.98 | 8.77 | 28,100 |
| Jan 12, 2024 | 9.12 | 9.18 | 9.11 | 9.15 | 8.93 | 28,100 |
| Jan 11, 2024 | 9.14 | 9.14 | 9.02 | 9.08 | 8.87 | 34,200 |
| Jan 10, 2024 | 9.05 | 9.11 | 9.04 | 9.10 | 8.89 | 20,700 |
| Jan 09, 2024 | 9.03 | 9.07 | 8.98 | 9.05 | 8.84 | 25,600 |
| Jan 08, 2024 | 8.97 | 9.09 | 8.97 | 9.07 | 8.86 | 31,800 |
| Jan 05, 2024 | 9.05 | 9.05 | 8.92 | 8.99 | 8.78 | 54,100 |
| Jan 04, 2024 | 8.97 | 9.05 | 8.97 | 9.05 | 8.84 | 6,500 |
| Jan 03, 2024 | 8.98 | 9.03 | 8.91 | 8.98 | 8.77 | 34,300 |
| Jan 02, 2024 | 9.01 | 9.10 | 8.94 | 9.01 | 8.80 | 48,800 |
| Dec 29, 2023 | 9.11 | 9.12 | 9.00 | 9.08 | 8.87 | 65,100 |
| Dec 28, 2023 | 9.13 | 9.17 | 9.01 | 9.11 | 8.90 | 35,500 |
| Dec 28, 2023 | 0.08 Dividend | |||||
| Dec 27, 2023 | 9.20 | 9.27 | 9.20 | 9.22 | 8.92 | 28,500 |
| Dec 26, 2023 | 9.22 | 9.26 | 9.18 | 9.24 | 8.94 | 8,400 |
| Dec 22, 2023 | 9.18 | 9.27 | 9.17 | 9.18 | 8.89 | 17,200 |
| Dec 21, 2023 | 9.12 | 9.19 | 9.10 | 9.18 | 8.89 | 30,100 |
| Dec 20, 2023 | 9.16 | 9.24 | 9.11 | 9.12 | 8.83 | 32,500 |
| Dec 19, 2023 | 9.16 | 9.28 | 9.16 | 9.20 | 8.91 | 21,700 |
| Dec 18, 2023 | 9.20 | 9.20 | 9.13 | 9.15 | 8.86 | 19,700 |
| Dec 15, 2023 | 9.11 | 9.15 | 9.02 | 9.14 | 8.85 | 31,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.