NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.96
-0.170 (-1.68%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Tuesday, 30th Apr 2024 CGO stock ended at $9.96. This is 1.68% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $9.96 to a day high of $10.08. |
| 90 days | $9.28 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $10.08 | $10.08 | $9.96 | $9.96 | 22 151 |
| Apr 29, 2024 | $10.12 | $10.15 | $10.04 | $10.13 | 30 802 |
| Apr 26, 2024 | $10.02 | $10.07 | $10.01 | $10.06 | 17 279 |
| Apr 25, 2024 | $9.90 | $10.04 | $9.86 | $9.99 | 26 918 |
| Apr 24, 2024 | $10.03 | $10.07 | $9.94 | $10.02 | 27 928 |
| Apr 23, 2024 | $9.80 | $9.99 | $9.80 | $9.95 | 52 918 |
| Apr 22, 2024 | $9.72 | $9.78 | $9.64 | $9.75 | 75 211 |
| Apr 19, 2024 | $9.73 | $9.77 | $9.65 | $9.67 | 48 530 |
| Apr 18, 2024 | $9.77 | $9.77 | $9.65 | $9.74 | 16 148 |
| Apr 17, 2024 | $9.83 | $9.83 | $9.57 | $9.70 | 37 486 |
| Apr 16, 2024 | $9.85 | $9.85 | $9.72 | $9.77 | 41 075 |
| Apr 15, 2024 | $10.19 | $10.22 | $9.82 | $9.90 | 40 646 |
| Apr 12, 2024 | $10.18 | $10.30 | $10.05 | $10.07 | 14 290 |
| Apr 11, 2024 | $10.31 | $10.31 | $10.16 | $10.22 | 10 868 |
| Apr 10, 2024 | $10.19 | $10.33 | $10.12 | $10.33 | 39 209 |
| Apr 09, 2024 | $10.32 | $10.36 | $10.23 | $10.28 | 29 553 |
| Apr 08, 2024 | $10.28 | $10.62 | $10.28 | $10.36 | 46 264 |
| Apr 05, 2024 | $10.19 | $10.32 | $10.11 | $10.25 | 24 757 |
| Apr 04, 2024 | $10.29 | $10.43 | $10.17 | $10.18 | 38 270 |
| Apr 03, 2024 | $10.18 | $10.34 | $10.18 | $10.29 | 16 301 |
| Apr 02, 2024 | $10.19 | $10.31 | $10.17 | $10.26 | 35 669 |
| Apr 01, 2024 | $10.36 | $10.47 | $10.28 | $10.31 | 45 683 |
| Mar 28, 2024 | $10.33 | $10.46 | $10.33 | $10.40 | 42 418 |
| Mar 27, 2024 | $10.31 | $10.45 | $10.31 | $10.42 | 36 460 |
| Mar 26, 2024 | $10.36 | $10.43 | $10.22 | $10.39 | 22 445 |
