Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Calamos Global Total Return Fund Fund Price (Quote) NASDAQ:CGO
$15.80 ( 0.25% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.01 | $16.28 | Monday, 25th Oct 2021 CGO stock ended at $15.80. This is 0.25% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.19% from a day low at $15.75 to a day high of $15.94. |
| 90 days | $15.01 | $17.47 | |
| 52 weeks | $11.44 | $17.47 |
Historical Calamos Global Total Return Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $15.86 | $15.94 | $15.75 | $15.80 | 14 998 |
| 2021-10-22 | $15.75 | $15.87 | $15.74 | $15.76 | 13 908 |
| 2021-10-21 | $15.66 | $15.78 | $15.66 | $15.70 | 20 162 |
| 2021-10-20 | $15.59 | $15.94 | $15.58 | $15.86 | 31 681 |
| 2021-10-19 | $15.51 | $15.63 | $15.51 | $15.59 | 12 136 |
| 2021-10-18 | $15.28 | $15.43 | $15.28 | $15.43 | 34 598 |
| 2021-10-15 | $15.39 | $15.43 | $15.26 | $15.36 | 34 591 |
| 2021-10-14 | $15.50 | $15.54 | $15.26 | $15.26 | 102 295 |
| 2021-10-13 | $15.26 | $15.50 | $15.01 | $15.34 | 41 625 |
| 2021-10-12 | $15.66 | $15.71 | $15.40 | $15.41 | 52 435 |
| 2021-10-11 | $15.61 | $15.68 | $15.59 | $15.61 | 15 035 |
| 2021-10-08 | $15.78 | $15.82 | $15.53 | $15.65 | 14 161 |
| 2021-10-07 | $15.84 | $15.97 | $15.77 | $15.85 | 8 073 |
| 2021-10-06 | $15.66 | $15.90 | $15.66 | $15.73 | 12 779 |
| 2021-10-05 | $15.81 | $15.92 | $15.73 | $15.73 | 10 565 |
| 2021-10-04 | $16.18 | $16.23 | $15.73 | $15.81 | 14 469 |
| 2021-10-01 | $15.90 | $16.20 | $15.90 | $16.18 | 7 875 |
| 2021-09-30 | $15.90 | $16.13 | $15.84 | $15.90 | 12 697 |
| 2021-09-29 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2021-09-28 | $16.00 | $16.04 | $15.70 | $15.88 | 25 030 |
| 2021-09-27 | $16.01 | $16.28 | $16.01 | $16.02 | 6 048 |
| 2021-09-24 | $16.07 | $16.16 | $15.98 | $16.00 | 8 805 |
| 2021-09-23 | $16.05 | $16.35 | $16.00 | $16.00 | 19 356 |
| 2021-09-22 | $16.13 | $16.43 | $15.95 | $16.06 | 16 690 |
| 2021-09-21 | $16.12 | $16.37 | $16.00 | $16.06 | 36 959 |
| 2021-09-20 | $16.26 | $16.37 | $15.80 | $16.15 | 20 127 |
| 2021-09-17 | $16.56 | $16.56 | $16.25 | $16.43 | 10 026 |
| 2021-09-16 | $16.26 | $16.54 | $16.26 | $16.39 | 7 702 |
| 2021-09-15 | $16.36 | $16.56 | $16.20 | $16.20 | 23 674 |
| 2021-09-14 | $16.31 | $16.45 | $16.26 | $16.33 | 17 656 |
| 2021-09-13 | $16.74 | $17.22 | $16.18 | $16.19 | 36 047 |
| 2021-09-10 | $17.04 | $17.04 | $16.68 | $16.68 | 19 673 |
| 2021-09-09 | $17.05 | $17.33 | $16.69 | $16.97 | 19 022 |
| 2021-09-08 | $17.32 | $17.47 | $16.86 | $16.98 | 42 429 |
| 2021-09-07 | $17.09 | $17.30 | $16.96 | $17.30 | 17 998 |
| 2021-09-03 | $17.09 | $17.09 | $16.90 | $16.99 | 8 239 |
| 2021-09-02 | $17.06 | $17.33 | $16.86 | $17.05 | 18 020 |
| 2021-09-01 | $16.86 | $17.40 | $16.73 | $16.99 | 95 697 |
| 2021-08-31 | $17.00 | $17.00 | $16.65 | $16.86 | 33 184 |
| 2021-08-30 | $16.74 | $17.00 | $16.50 | $17.00 | 16 338 |
| 2021-08-27 | $16.75 | $16.83 | $16.60 | $16.60 | 17 482 |
| 2021-08-26 | $16.72 | $16.75 | $16.50 | $16.70 | 23 723 |
| 2021-08-25 | $16.61 | $17.02 | $16.47 | $16.65 | 46 298 |
| 2021-08-24 | $16.16 | $16.54 | $16.06 | $16.54 | 22 430 |
| 2021-08-23 | $16.15 | $16.23 | $15.95 | $16.08 | 20 372 |
| 2021-08-20 | $15.90 | $16.18 | $15.84 | $16.11 | 9 730 |
| 2021-08-19 | $16.01 | $16.12 | $15.85 | $15.92 | 9 435 |
| 2021-08-18 | $16.04 | $16.19 | $15.97 | $15.98 | 10 525 |
| 2021-08-17 | $16.34 | $16.38 | $15.95 | $16.07 | 38 450 |
| 2021-08-16 | $16.40 | $16.72 | $16.32 | $16.35 | 19 492 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
