NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.75
+0.0800 (+0.83%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Monday, 22nd Apr 2024 CGO stock ended at $9.75. This is 0.83% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $9.64 to a day high of $9.78. |
| 90 days | $9.00 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $16.10 | $16.25 | $16.10 | $16.25 | 15 718 |
| Jun 02, 2021 | $16.25 | $16.25 | $16.13 | $16.13 | 9 360 |
| Jun 01, 2021 | $16.21 | $16.21 | $15.96 | $16.20 | 12 743 |
| May 28, 2021 | $16.03 | $16.20 | $16.03 | $16.03 | 12 465 |
| May 27, 2021 | $16.13 | $16.15 | $15.78 | $16.00 | 12 897 |
| May 26, 2021 | $16.01 | $16.21 | $15.86 | $16.04 | 52 284 |
| May 25, 2021 | $15.88 | $16.00 | $15.75 | $15.83 | 14 588 |
| May 24, 2021 | $15.65 | $15.76 | $15.55 | $15.73 | 17 737 |
| May 21, 2021 | $15.68 | $15.68 | $15.36 | $15.50 | 41 424 |
| May 20, 2021 | $15.48 | $15.75 | $15.46 | $15.47 | 29 997 |
| May 19, 2021 | $15.54 | $15.58 | $14.91 | $15.43 | 22 248 |
| May 18, 2021 | $15.76 | $15.76 | $15.48 | $15.55 | 14 896 |
| May 17, 2021 | $15.71 | $15.78 | $15.56 | $15.65 | 10 095 |
| May 14, 2021 | $15.73 | $15.92 | $15.42 | $15.77 | 26 047 |
| May 13, 2021 | $15.94 | $15.94 | $15.32 | $15.48 | 21 331 |
| May 12, 2021 | $16.05 | $16.05 | $15.55 | $15.66 | 27 004 |
| May 11, 2021 | $15.88 | $16.07 | $15.70 | $16.07 | 45 801 |
| May 10, 2021 | $16.10 | $16.10 | $16.00 | $16.00 | 21 151 |
| May 07, 2021 | $16.18 | $16.20 | $16.00 | $16.00 | 30 909 |
| May 06, 2021 | $16.17 | $16.18 | $16.04 | $16.10 | 11 052 |
| May 05, 2021 | $16.18 | $16.18 | $16.08 | $16.10 | 15 784 |
| May 04, 2021 | $16.04 | $16.06 | $15.80 | $16.04 | 16 046 |
| May 03, 2021 | $16.10 | $16.13 | $16.00 | $16.05 | 21 514 |
| Apr 30, 2021 | $16.02 | $16.09 | $16.00 | $16.09 | 5 695 |
| Apr 29, 2021 | $16.15 | $16.15 | $15.96 | $16.00 | 15 643 |
