NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.74
+0.0400 (+0.412%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Thursday, 18th Apr 2024 CGO stock ended at $9.74. This is 0.412% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $9.65 to a day high of $9.77. |
| 90 days | $9.00 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $16.50 | $16.60 | $16.35 | $16.60 | 40 371 |
| 2021-08-10 | $16.52 | $16.52 | $16.30 | $16.40 | 16 997 |
| 2021-08-09 | $16.44 | $16.48 | $16.15 | $16.48 | 24 542 |
| 2021-08-06 | $16.16 | $16.24 | $16.12 | $16.24 | 14 953 |
| 2021-08-05 | $16.15 | $16.17 | $15.96 | $16.13 | 11 605 |
| 2021-08-04 | $16.03 | $16.13 | $15.99 | $16.09 | 23 118 |
| 2021-08-03 | $15.85 | $16.15 | $15.85 | $16.01 | 27 836 |
| 2021-08-02 | $16.17 | $16.28 | $16.03 | $16.08 | 17 745 |
| 2021-07-30 | $16.09 | $16.34 | $16.01 | $16.01 | 9 070 |
| 2021-07-29 | $16.33 | $16.35 | $16.06 | $16.12 | 25 236 |
| 2021-07-28 | $16.02 | $16.32 | $15.98 | $16.30 | 16 286 |
| 2021-07-27 | $16.25 | $16.31 | $15.91 | $16.02 | 25 860 |
| 2021-07-26 | $16.23 | $16.48 | $15.94 | $16.22 | 14 799 |
| 2021-07-23 | $16.10 | $16.28 | $15.95 | $16.21 | 16 658 |
| 2021-07-22 | $16.29 | $16.42 | $15.89 | $15.93 | 18 100 |
| 2021-07-21 | $16.17 | $16.31 | $15.72 | $16.29 | 11 913 |
| 2021-07-20 | $15.86 | $16.17 | $15.68 | $16.04 | 30 442 |
| 2021-07-19 | $16.04 | $16.07 | $15.42 | $15.81 | 16 969 |
| 2021-07-16 | $16.12 | $16.31 | $15.95 | $16.11 | 11 906 |
| 2021-07-15 | $16.22 | $16.28 | $15.97 | $16.14 | 12 394 |
| 2021-07-14 | $16.20 | $16.31 | $16.03 | $16.19 | 16 985 |
| 2021-07-13 | $16.17 | $16.22 | $16.11 | $16.11 | 24 646 |
| 2021-07-12 | $16.15 | $16.24 | $16.11 | $16.21 | 10 381 |
| 2021-07-09 | $16.30 | $16.30 | $15.97 | $16.21 | 25 814 |
| 2021-07-08 | $16.20 | $16.34 | $16.15 | $16.19 | 8 655 |
