Calamos Global Total Return Fund (CGO) Historical Stock Data
10.32 ↑0.21 (2.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGO is down -0.14% a day on average. There have been 14 days where Calamos Global Total Return Fund closed green and 16 days where CGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10.08 | 10.11 | ↑$0.03 (0.30%) | 10.02 | 10.11 | 14.36K |
| 2024-05-01 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.93 | 10.08 | 13.66K |
| 2024-04-30 | 10.08 | 9.96 | ↓$0.12 (-1.19%) | 9.96 | 10.08 | 22.15K |
| 2024-04-29 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.04 | 10.15 | 30.80K |
| 2024-04-26 | 10.02 | 10.06 | ↑$0.04 (0.40%) | 10.01 | 10.07 | 17.28K |
| 2024-04-25 | 9.90 | 9.99 | ↑$0.09 (0.91%) | 9.86 | 10.04 | 27.97K |
| 2024-04-24 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 9.95 | 10.07 | 27.93K |
| 2024-04-23 | 9.80 | 9.95 | ↑$0.15 (1.53%) | 9.80 | 9.99 | 52.92K |
| 2024-04-22 | 9.72 | 9.75 | ↑$0.03 (0.31%) | 9.64 | 9.78 | 75.21K |
| 2024-04-19 | 9.73 | 9.67 | ↓$0.06 (-0.62%) | 9.65 | 9.77 | 48.53K |
| 2024-04-18 | 9.77 | 9.74 | ↓$0.03 (-0.31%) | 9.65 | 9.77 | 16.15K |
| 2024-04-17 | 9.83 | 9.70 | ↓$0.13 (-1.32%) | 9.57 | 9.83 | 37.49K |
| 2024-04-16 | 9.85 | 9.77 | ↓$0.08 (-0.81%) | 9.72 | 9.85 | 41.08K |
| 2024-04-15 | 10.19 | 9.90 | ↓$0.29 (-2.85%) | 9.82 | 10.22 | 40.65K |
| 2024-04-12 | 10.30 | 10.07 | ↓$0.23 (-2.23%) | 10.05 | 10.30 | 14.29K |
| 2024-04-11 | 10.31 | 10.22 | ↓$0.09 (-0.87%) | 10.16 | 10.31 | 10.87K |
| 2024-04-10 | 10.19 | 10.33 | ↑$0.14 (1.37%) | 10.12 | 10.33 | 39.21K |
| 2024-04-09 | 10.32 | 10.28 | ↓$0.04 (-0.39%) | 10.23 | 10.36 | 29.55K |
| 2024-04-08 | 10.28 | 10.36 | ↑$0.08 (0.78%) | 10.28 | 10.62 | 46.26K |
| 2024-04-05 | 10.19 | 10.25 | ↑$0.06 (0.59%) | 10.11 | 10.32 | 24.76K |
| 2024-04-04 | 10.29 | 10.18 | ↓$0.11 (-1.07%) | 10.17 | 10.43 | 38.27K |
| 2024-04-03 | 10.18 | 10.29 | ↑$0.11 (1.08%) | 10.18 | 10.34 | 16.30K |
| 2024-04-02 | 10.19 | 10.26 | ↑$0.07 (0.69%) | 10.17 | 10.31 | 35.67K |
| 2024-04-01 | 10.36 | 10.31 | ↓$0.05 (-0.48%) | 10.28 | 10.47 | 45.68K |
| 2024-03-28 | 10.33 | 10.40 | ↑$0.07 (0.68%) | 10.33 | 10.46 | 42.42K |
| 2024-03-27 | 10.31 | 10.42 | ↑$0.11 (1.07%) | 10.31 | 10.45 | 36.46K |
| 2024-03-26 | 10.36 | 10.39 | ↑$0.03 (0.29%) | 10.22 | 10.43 | 22.45K |
| 2024-03-25 | 10.50 | 10.38 | ↓$0.12 (-1.14%) | 10.38 | 10.53 | 40.28K |
| 2024-03-22 | 10.56 | 10.53 | ↓$0.03 (-0.28%) | 10.50 | 10.59 | 26.10K |
| 2024-03-21 | 10.54 | 10.49 | ↓$0.05 (-0.47%) | 10.46 | 10.61 | 44.69K |
Create an account or log in to view more rows.
$CGO we like the stock
$CGO Many many bears
$CGO death cross will complete today
$CGO I gave in! Bought more 100 shares
$CGO Guys when can we expect that 30% drop?
$CGO over a thousand shares in now
$CGO Holding.
$CGO I would not be a bear now
$CGO nice day!
$CGO i am trading for a better future!