NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.70
-0.0700 (-0.716%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Wednesday, 17th Apr 2024 CGO stock ended at $9.70. This is 0.716% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $9.57 to a day high of $9.83. |
| 90 days | $8.95 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-08-13 | $16.45 | $16.50 | $16.31 | $16.50 | 4 371 |
| 2021-08-12 | $16.57 | $16.57 | $16.27 | $16.35 | 19 441 |
| 2021-08-11 | $16.50 | $16.60 | $16.35 | $16.60 | 40 371 |
