NasdaqGM - Nasdaq Real Time Price USD

Calamos Global Total Return Fund (CGO)

Compare
9.65
-0.35
(-3.45%)
As of 12:21:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20259.759.909.619.659.6527,969
Apr 9, 20259.1210.069.069.999.99114,300
Apr 8, 20259.389.518.938.978.9761,300
Apr 7, 20258.959.458.718.918.9170,000
Apr 4, 20259.919.919.229.239.2348,800
Apr 3, 202510.3110.3110.0010.0510.0534,500
Apr 2, 202510.3610.4410.2610.4210.4210,900
Apr 1, 202510.2810.4110.2810.3710.3737,400
Mar 31, 202510.3310.3310.2010.3310.3325,000
Mar 28, 202510.5610.6010.3410.3510.3516,900
Mar 27, 202510.5810.6410.5410.6310.6316,800
Mar 26, 202510.7510.7510.5810.6010.6010,500
Mar 25, 202510.6710.7610.6710.7410.7414,100
Mar 24, 202510.7110.7610.6010.6210.6229,500
Mar 21, 202510.6210.6910.5410.6610.6623,800
Mar 20, 202510.6510.6810.5910.6710.6726,300
Mar 19, 202510.5410.6810.4910.6710.6718,600
Mar 18, 202510.5510.6510.4210.5310.5324,100
Mar 17, 202510.4810.6310.4310.5710.5728,500
Mar 14, 202510.5210.5510.3710.4810.4838,200
Mar 13, 2025 0.08 Dividend
Mar 13, 202510.3310.4710.3310.3910.3920,400
Mar 12, 202510.5310.5710.4310.4910.4123,800
Mar 11, 202510.5010.5810.3710.4710.3919,700
Mar 10, 202510.6610.7710.5010.5010.4222,700
Mar 7, 202510.9911.0210.6510.8010.7287,800
Mar 6, 202511.0111.0910.9810.9910.9113,600
Mar 5, 202511.0011.0910.9711.0911.0112,100
Mar 4, 202510.8611.0910.7910.9710.8933,000
Mar 3, 202511.0311.0910.8910.9010.8216,300
Feb 28, 202511.0011.0610.9811.0210.9432,600
Feb 27, 202511.1411.1411.0111.0210.9421,000
Feb 26, 202511.1911.2411.0711.1011.0228,400
Feb 25, 202511.3011.3511.1211.1511.0634,200
Feb 24, 202511.5311.5311.2911.2911.2038,600
Feb 21, 202511.5811.6311.3611.5211.4337,400
Feb 20, 202511.6011.6411.5111.5511.4614,400
Feb 19, 202511.6011.6611.5511.6411.5521,700
Feb 18, 202511.6311.6711.5711.6011.5122,900
Feb 14, 202511.5811.7111.5711.6611.5726,200
Feb 13, 2025 0.08 Dividend
Feb 13, 202511.5011.6311.4611.5711.4822,400
Feb 12, 202511.6011.6511.4211.5011.3325,700
Feb 11, 202511.6011.7011.4111.6511.4843,800
Feb 10, 202511.6011.7011.5911.6211.4564,300
Feb 7, 202511.6711.6711.4911.6011.4310,800
Feb 6, 202511.5211.7211.4811.5611.3941,600
Feb 5, 202511.3711.5711.3711.5711.4018,800
Feb 4, 202511.3311.5311.2811.3711.2027,700
Feb 3, 202511.3311.3311.2211.3311.1725,200
Jan 31, 202511.3811.4511.3111.3611.197,200
Jan 30, 202511.3211.4411.3011.4411.2728,400
Jan 29, 202511.3011.3211.2211.3211.1611,200
Jan 28, 202511.3311.3411.2111.3011.1426,800
Jan 27, 202511.2611.3711.2611.3311.1719,300
Jan 24, 202511.3511.3911.3311.3411.186,900
Jan 23, 202511.3011.3711.2611.2911.1326,700
Jan 22, 202511.3211.3711.3111.3411.1825,500
Jan 21, 202511.2911.3911.2611.3211.1640,200
Jan 17, 202511.1911.2811.1911.2611.1020,800
Jan 16, 202511.1311.1911.1011.1711.0125,500
Jan 15, 202511.1411.2311.1311.1310.9724,800
Jan 14, 202511.2011.2011.0011.0710.9115,600
Jan 13, 202511.3011.3811.1111.1811.0225,900
Jan 10, 202511.3711.4811.1411.3711.2065,100
Jan 8, 202511.3711.4910.9811.4911.3232,100
Jan 7, 202511.4011.4511.1411.3311.1741,000
Jan 6, 202511.4011.5111.3011.4211.2536,100
Jan 3, 202511.4811.4811.2011.4011.2331,900
Jan 2, 202511.4211.4711.2311.4411.2725,800
Dec 31, 202411.3011.4511.2811.3911.2230,300
Dec 30, 2024 0.08 Dividend
Dec 30, 202411.3311.3511.1511.3511.1928,200
Dec 27, 202411.5611.5611.3911.5311.2823,400
Dec 26, 202411.7211.7311.5411.6011.3522,200
Dec 24, 202411.5911.6811.5211.6811.437,800
Dec 23, 202411.5711.6611.5711.5711.3211,700
Dec 20, 202411.5311.7511.5211.6611.4137,700
Dec 19, 202411.7411.7511.5311.6411.3923,400
Dec 18, 202411.7311.8411.6511.7111.4618,000
Dec 17, 202411.5211.7911.5211.7911.5417,100
Dec 16, 202411.6711.8311.6711.7411.4925,500
Dec 13, 2024 0.08 Dividend
Dec 13, 202411.9212.0011.8911.9411.689,800
Dec 12, 202412.0112.0911.8012.0711.7315,500
Dec 11, 202412.0812.1311.9412.0411.7027,100
Dec 10, 202411.9512.1111.9312.0811.7413,900
Dec 9, 202412.0812.1011.8012.0511.7140,600
Dec 6, 202411.9512.1011.9412.0611.7225,400
Dec 5, 202411.9512.0011.8811.9411.6117,400
Dec 4, 202411.9311.9911.8011.9211.5917,600
Dec 3, 202411.9511.9511.8311.8911.5614,100
Dec 2, 202411.7711.8211.7111.8111.4832,500
Nov 29, 202411.6811.7911.6011.7811.458,600
Nov 27, 202411.6511.6611.4811.6611.3437,700
Nov 26, 202411.7411.7411.5411.7111.3862,700
Nov 25, 202411.9911.9911.6311.6611.3463,400
Nov 22, 202411.9912.0011.9011.9511.6218,700
Nov 21, 202411.7311.9411.6611.8911.5618,900
Nov 20, 202411.6011.7311.6011.7211.3918,500
Nov 19, 202411.5711.6911.4311.6411.3225,200
Nov 18, 202411.7111.7111.5211.5911.2731,000
Nov 15, 202411.5511.7511.5511.6711.3418,400
Nov 14, 202411.7611.8411.5811.7511.4217,000
Nov 13, 2024 0.08 Dividend
Nov 13, 202411.7011.8111.6111.7611.4330,100
Nov 12, 202411.8712.0011.7711.7711.3619,400
Nov 11, 202411.8511.9711.7811.8811.4714,600
Nov 8, 202411.7311.8611.7311.8111.4025,700
Nov 7, 202411.5811.8611.5811.7511.3512,800
Nov 6, 202411.6811.8411.5711.5711.1729,500
Nov 5, 202411.5511.7011.5211.5911.1922,100
Nov 4, 202411.6412.0011.4911.5211.1210,900
Nov 1, 202411.6611.9711.6611.6811.2815,500
Oct 31, 202411.9412.1911.4611.6511.2543,100
Oct 30, 202411.9212.2011.9212.0711.658,800
Oct 29, 202412.0012.1311.9111.9911.5817,300
Oct 28, 202412.1812.2311.8012.0011.5934,700
Oct 25, 202412.5512.5512.2112.2111.7916,800
Oct 24, 202412.4212.5512.3212.5412.1116,500
Oct 23, 202412.5012.5312.2612.2711.8515,900
Oct 22, 202412.4312.5912.3512.5912.1632,100
Oct 21, 202412.2912.4812.2912.4312.0015,600
Oct 18, 202412.3812.3812.3012.3411.9112,400
Oct 17, 202412.3112.4712.1512.2411.8217,600
Oct 16, 202412.1112.3211.8512.3211.9016,500
Oct 15, 2024 0.08 Dividend
Oct 15, 202412.1812.1912.0312.1011.6816,000
Oct 14, 202412.3512.3812.0912.2011.7014,500
Oct 11, 202412.2812.4512.2412.2611.7611,500
Oct 10, 202412.2612.2612.1512.2311.7312,400
Oct 9, 202412.1812.3412.1812.2611.7620,800
Oct 8, 202412.3712.3812.0312.1711.6734,800
Oct 7, 202412.0812.4412.0812.3411.8436,400
Oct 4, 202412.1512.1511.9912.0911.6034,300
Oct 3, 202411.9611.9811.7811.9611.4712,100
Oct 2, 202411.9512.0411.7711.9811.4912,200
Oct 1, 202412.0412.0811.8811.9411.4512,700
Sep 30, 202411.9712.0011.8011.9511.4613,900
Sep 27, 202411.9211.9711.7211.9611.4714,800
Sep 26, 202411.8911.9011.7611.8611.3829,200
Sep 25, 202411.7911.8811.6711.8311.3516,600
Sep 24, 202411.8211.8311.6111.7811.3021,200
Sep 23, 202411.6111.8511.5911.6011.1329,300
Sep 20, 202411.6911.7611.5911.6311.1617,600
Sep 19, 202411.6911.7011.5811.6711.1935,400
Sep 18, 202411.4411.6211.4311.6211.1522,600
Sep 17, 202411.5311.5311.3111.3510.8930,800
Sep 16, 202411.7611.7611.3111.3610.9025,300
Sep 13, 2024 0.08 Dividend
Sep 13, 202411.7111.7911.5611.6511.1710,600
Sep 12, 202411.8811.8811.7511.7711.219,900
Sep 11, 202411.6511.8811.5911.7711.2118,400
Sep 10, 202411.5511.7011.5411.6511.1019,500
Sep 9, 202411.7411.7411.4211.4310.8925,600
Sep 6, 202411.6511.7011.5811.6411.098,800
Sep 5, 202411.5711.7511.5611.6811.1317,800
Sep 4, 202411.7311.7311.6511.7211.179,800
Sep 3, 202411.5111.7011.4611.6311.0834,700
Aug 30, 202411.2211.5911.2211.5410.9918,900
Aug 29, 202411.6411.6411.4011.5310.9832,900
Aug 28, 202411.5611.6611.4711.5911.0429,300
Aug 27, 202411.4111.5911.4011.5110.9723,300
Aug 26, 202411.6111.7111.4111.6111.0614,300
Aug 23, 202411.4211.4911.3411.4410.9032,700
Aug 22, 202411.6911.6911.3111.3710.8327,700
Aug 21, 202411.6711.6911.5811.6011.054,600
Aug 20, 202411.6611.7011.5911.6711.1214,000
Aug 19, 202411.5511.7011.5511.6011.0518,100
Aug 16, 202411.6911.7011.5211.5911.0434,000
Aug 15, 202411.4011.5211.3511.5210.9715,100
Aug 14, 202411.1211.2411.1111.2310.7018,100
Aug 13, 202411.0211.1610.9411.1010.5721,200
Aug 12, 202411.0011.0510.9010.9110.3913,800
Aug 9, 2024 0.08 Dividend
Aug 9, 202410.9911.0410.8910.9210.4017,800
Aug 8, 202411.1511.1511.0111.0710.479,700
Aug 7, 202411.3711.4210.8610.9210.3338,800
Aug 6, 202411.2711.4911.0611.1710.5622,300
Aug 5, 202411.0011.1410.9211.1410.5430,800
Aug 2, 202411.3011.3011.1711.2910.6817,900
Aug 1, 202411.4311.5511.3011.4210.8016,600
Jul 31, 202411.3811.5111.2811.3810.7639,300
Jul 30, 202411.2311.3411.0411.3010.6925,700
Jul 29, 202411.1111.3611.0411.1710.5620,700
Jul 26, 202411.3711.3811.1711.2110.6034,900
Jul 25, 202411.4911.4911.2611.2810.6732,000
Jul 24, 202411.6311.8411.3511.3610.7444,500
Jul 23, 202411.4711.9011.4211.6811.0582,300
Jul 22, 202411.4911.5911.4311.5410.9132,200
Jul 19, 202411.6811.6811.3511.3510.7319,400
Jul 18, 202411.8111.8611.3511.5410.9137,200
Jul 17, 202411.7211.8211.6811.7711.1325,100
Jul 16, 202411.7611.8211.6811.7811.148,700
Jul 15, 202411.8111.8911.6911.6911.0641,800
Jul 12, 2024 0.08 Dividend
Jul 12, 202411.6511.9011.5011.7111.0828,100
Jul 11, 202411.9311.9311.4411.6910.9833,000
Jul 10, 202411.7111.9211.5411.9111.1941,900
Jul 9, 202411.8311.8311.4511.5210.8244,400
Jul 8, 202411.5011.5811.4011.4510.7628,000
Jul 5, 202411.4211.5011.2711.4410.7534,300
Jul 3, 202411.3211.3811.1211.3210.638,500
Jul 2, 202411.1911.1911.0711.1510.4718,900
Jul 1, 202411.1311.1411.0511.1110.4411,300
Jun 28, 202411.0511.1411.0411.0810.4116,800
Jun 27, 202411.1011.1010.9511.0010.3314,900
Jun 26, 202411.0411.1211.0011.0410.3747,800
Jun 25, 202411.0811.0810.9211.0210.3552,000
Jun 24, 202411.0011.1310.9211.0110.3428,800
Jun 21, 202411.0411.0710.9211.0010.3317,400
Jun 20, 202411.1811.1810.9311.0010.3358,700
Jun 18, 202410.9411.1010.9111.0010.3351,900
Jun 17, 202410.9211.0010.8310.9810.3132,400
Jun 14, 2024 0.08 Dividend
Jun 14, 202410.8910.9610.7810.9110.2540,700
Jun 13, 202411.0011.0010.8710.9510.2161,100
Jun 12, 202410.8110.9810.8110.8510.1269,500
Jun 11, 202410.7010.7110.6110.719.9916,700
Jun 10, 202410.6710.7210.6210.689.9622,400
Jun 7, 202410.6410.7010.6310.699.9717,300
Jun 6, 202410.6410.7010.6210.709.9815,900
Jun 5, 202410.5510.6710.5210.589.8766,800
Jun 4, 202410.6810.6810.4710.529.8135,600
Jun 3, 202410.6010.6010.3910.509.7937,400
May 31, 202410.5110.5110.2010.519.8038,700
May 30, 202410.8510.8510.3810.409.7037,500
May 29, 202410.4410.4810.4110.449.7328,000
May 28, 202410.5210.6210.4610.549.8329,800
May 24, 202410.5110.5810.4810.499.7820,000
May 23, 202410.5510.5510.3910.409.7013,400
May 22, 202410.6510.6710.4810.489.7723,600
May 21, 202410.5910.7010.5710.699.9732,200
May 20, 202410.6010.6410.5310.579.8620,000
May 17, 202410.6410.6410.5310.599.8737,700
May 16, 202410.5810.6510.5610.599.8713,600
May 15, 202410.5210.5710.5010.539.8220,800
May 14, 202410.5110.5410.3510.429.7219,700
May 13, 2024 0.08 Dividend
May 13, 202410.6210.6210.4510.459.7420,400
May 10, 202410.5210.6610.4610.529.7334,700
May 9, 202410.4710.5210.4510.489.7010,900
May 8, 202410.4410.4910.3910.459.6728,700
May 7, 202410.4510.4610.3810.449.6624,700
May 6, 202410.3510.4210.3210.359.5821,600
May 3, 202410.2310.3310.1910.339.5627,000
May 2, 202410.0810.1310.0210.119.3614,500
May 1, 20249.9910.089.939.989.2413,800
Apr 30, 202410.0810.089.969.969.2222,200
Apr 29, 202410.1210.1510.0410.139.3731,000
Apr 26, 202410.0210.0710.0110.069.3117,300
Apr 25, 20249.9010.049.869.999.2428,000
Apr 24, 202410.0310.079.9410.029.2727,900
Apr 23, 20249.809.999.809.959.2153,100
Apr 22, 20249.729.789.649.759.0275,200
Apr 19, 20249.739.779.659.678.9548,500
Apr 18, 20249.779.779.659.749.0116,100
Apr 17, 20249.839.839.579.708.9837,700
Apr 16, 20249.859.859.729.779.0441,100
Apr 15, 202410.1910.229.829.909.1640,800
Apr 12, 202410.1810.3010.0510.079.3214,400
Apr 11, 2024 0.08 Dividend
Apr 11, 202410.3110.3110.1610.229.4611,000
Apr 10, 202410.1910.3310.1210.339.4939,300

Related Tickers

CHW Calamos Global Dynamic Income Fund
5.90
-3.99%
 
CHY Calamos Convertible and High Income Fund
9.67
-3.47%
 
CHI Calamos Convertible Opportunities and Income Fund
9.27
-3.33%
 
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
14.92
-0.93%
 
CSQ Calamos Strategic Total Return Fund
14.60
-4.58%
 
EVF Eaton Vance Senior Income Trust
5.31
-3.28%
 
CCD Calamos Dynamic Convertible and Income Fund
20.30
-3.20%
 
EHI Western Asset Global High Income Fund Inc.
6.12
-3.47%
 
DHF BNY Mellon High Yield Strategies Fund
2.2650
-4.03%
 
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.22
-5.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.