Calamos Global Total Return Fund (CGO) Historical Stock Data
9.75 ↑0.08 (0.83%)
As of April 22, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, CGO is down -0.15% a day on average. There have been 13 days where Calamos Global Total Return Fund closed green and 17 days where CGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 10.53 | 10.46 | ↓$0.07 (-0.66%) | 10.39 | 10.53 | 25.48K |
| 2024-03-19 | 10.59 | 10.49 | ↓$0.10 (-0.94%) | 10.46 | 10.59 | 25.70K |
| 2024-03-18 | 10.39 | 10.54 | ↑$0.15 (1.44%) | 10.39 | 10.59 | 36.68K |
| 2024-03-15 | 10.42 | 10.50 | ↑$0.08 (0.77%) | 10.33 | 10.50 | 21.05K |
| 2024-03-14 | 10.71 | 10.40 | ↓$0.31 (-2.89%) | 10.39 | 10.73 | 26.31K |
| 2024-03-13 | 10.31 | 10.61 | ↑$0.30 (2.91%) | 10.23 | 10.93 | 215.11K |
| 2024-03-12 | 10.18 | 10.31 | ↑$0.13 (1.28%) | 10.10 | 10.60 | 185.78K |
| 2024-03-11 | 10.13 | 10.10 | ↓$0.03 (-0.30%) | 10.05 | 10.27 | 61.63K |
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!