NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.98
+0.0200 (+0.201%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Wednesday, 1st May 2024 CGO stock ended at $9.98. This is 0.201% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $9.93 to a day high of $10.08. |
| 90 days | $9.29 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $9.39 | $9.43 | $9.32 | $9.39 | 36 045 |
| Mar 27, 2023 | $9.56 | $9.58 | $9.44 | $9.45 | 25 522 |
| Mar 24, 2023 | $9.56 | $9.58 | $9.46 | $9.57 | 19 273 |
| Mar 23, 2023 | $9.66 | $9.74 | $9.52 | $9.58 | 26 289 |
| Mar 22, 2023 | $9.56 | $9.83 | $9.55 | $9.57 | 23 242 |
| Mar 21, 2023 | $9.41 | $9.56 | $9.41 | $9.56 | 19 885 |
| Mar 20, 2023 | $9.31 | $9.42 | $9.29 | $9.35 | 30 026 |
| Mar 17, 2023 | $8.93 | $9.32 | $9.17 | $9.26 | 15 038 |
| Mar 16, 2023 | $9.08 | $9.33 | $9.06 | $9.31 | 18 013 |
| Mar 15, 2023 | $9.27 | $9.27 | $9.10 | $9.21 | 28 252 |
| Mar 14, 2023 | $9.31 | $9.43 | $9.31 | $9.37 | 19 560 |
| Mar 13, 2023 | $9.47 | $9.52 | $9.24 | $9.30 | 54 373 |
| Mar 10, 2023 | $9.67 | $9.67 | $9.51 | $9.56 | 28 529 |
| Mar 09, 2023 | $9.91 | $9.94 | $9.65 | $9.74 | 26 909 |
| Mar 08, 2023 | $9.95 | $9.99 | $9.87 | $9.90 | 26 515 |
| Mar 07, 2023 | $10.02 | $10.29 | $9.95 | $9.95 | 32 503 |
| Mar 06, 2023 | $9.94 | $10.28 | $9.94 | $10.02 | 22 773 |
| Mar 03, 2023 | $9.86 | $9.97 | $9.83 | $9.90 | 28 542 |
| Mar 02, 2023 | $9.73 | $9.84 | $9.71 | $9.80 | 21 515 |
| Mar 01, 2023 | $9.74 | $9.80 | $9.69 | $9.75 | 39 653 |
| Feb 28, 2023 | $9.75 | $9.78 | $9.70 | $9.71 | 23 147 |
| Feb 27, 2023 | $9.69 | $9.78 | $9.69 | $9.75 | 22 093 |
| Feb 24, 2023 | $9.66 | $9.71 | $9.63 | $9.65 | 14 236 |
| Feb 23, 2023 | $9.80 | $9.84 | $9.66 | $9.78 | 20 605 |
| Feb 22, 2023 | $9.91 | $9.99 | $9.72 | $9.73 | 50 628 |
