NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.95
+0.200 (+2.05%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Tuesday, 23rd Apr 2024 CGO stock ended at $9.95. This is 2.05% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.94% from a day low at $9.80 to a day high of $9.99. |
| 90 days | $9.00 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $9.06 | $9.08 | $9.00 | $9.05 | 18 796 |
| May 30, 2023 | $9.18 | $9.22 | $9.08 | $9.13 | 18 151 |
| May 26, 2023 | $9.15 | $9.17 | $9.05 | $9.16 | 19 076 |
| May 25, 2023 | $9.07 | $9.08 | $8.98 | $9.00 | 27 000 |
| May 24, 2023 | $9.19 | $9.19 | $9.00 | $9.01 | 18 236 |
| May 23, 2023 | $9.28 | $9.28 | $9.18 | $9.20 | 13 626 |
| May 22, 2023 | $9.32 | $9.33 | $9.27 | $9.33 | 21 180 |
| May 19, 2023 | $9.31 | $9.31 | $9.18 | $9.27 | 23 428 |
| May 18, 2023 | $9.32 | $9.32 | $9.16 | $9.26 | 21 987 |
| May 17, 2023 | $9.22 | $9.22 | $9.06 | $9.20 | 27 089 |
| May 16, 2023 | $9.14 | $9.14 | $8.98 | $9.07 | 18 864 |
| May 15, 2023 | $9.17 | $9.19 | $9.01 | $9.14 | 20 541 |
| May 12, 2023 | $9.16 | $9.21 | $9.09 | $9.13 | 6 899 |
| May 11, 2023 | $9.33 | $9.33 | $9.14 | $9.17 | 22 827 |
| May 10, 2023 | $9.31 | $9.33 | $9.25 | $9.31 | 27 749 |
| May 09, 2023 | $9.29 | $9.31 | $9.21 | $9.28 | 30 424 |
| May 08, 2023 | $9.29 | $9.30 | $9.22 | $9.28 | 37 453 |
| May 05, 2023 | $9.18 | $9.28 | $9.17 | $9.27 | 16 787 |
| May 04, 2023 | $9.17 | $9.22 | $9.08 | $9.08 | 12 812 |
| May 03, 2023 | $9.14 | $9.22 | $9.14 | $9.18 | 26 135 |
| May 02, 2023 | $9.22 | $9.23 | $9.05 | $9.13 | 43 286 |
| May 01, 2023 | $9.20 | $9.30 | $9.20 | $9.23 | 14 807 |
| Apr 28, 2023 | $9.15 | $9.27 | $9.15 | $9.25 | 18 403 |
| Apr 27, 2023 | $9.15 | $9.28 | $9.14 | $9.18 | 46 070 |
| Apr 26, 2023 | $9.15 | $9.28 | $9.15 | $9.16 | 22 998 |
