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 |
| 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 |
| Apr 28, 2021 | $16.00 | $16.05 | $15.92 | $16.01 | 8 904 |
| Apr 27, 2021 | $16.07 | $16.12 | $15.96 | $16.02 | 10 137 |
| Apr 26, 2021 | $16.14 | $16.14 | $15.94 | $15.98 | 22 182 |
| Apr 23, 2021 | $16.07 | $16.08 | $15.83 | $16.07 | 18 989 |
| Apr 22, 2021 | $15.91 | $16.08 | $15.84 | $15.94 | 17 918 |
| Apr 21, 2021 | $15.75 | $16.07 | $15.75 | $15.89 | 18 835 |
| Apr 20, 2021 | $16.15 | $16.15 | $15.70 | $15.77 | 33 775 |
| Apr 19, 2021 | $15.99 | $16.09 | $15.90 | $16.09 | 11 280 |
| Apr 16, 2021 | $16.13 | $16.17 | $15.95 | $15.96 | 17 096 |
| Apr 15, 2021 | $16.17 | $16.17 | $15.95 | $16.05 | 18 577 |
| Apr 14, 2021 | $16.01 | $16.16 | $15.95 | $16.01 | 17 293 |
| Apr 13, 2021 | $15.98 | $16.10 | $15.93 | $15.99 | 22 144 |
| Apr 12, 2021 | $16.13 | $16.21 | $15.97 | $16.00 | 26 291 |
| Apr 09, 2021 | $15.95 | $16.19 | $15.95 | $16.05 | 19 559 |
| Apr 08, 2021 | $16.24 | $16.24 | $15.70 | $15.97 | 34 620 |
| Apr 07, 2021 | $15.63 | $16.12 | $15.55 | $15.95 | 65 553 |
| Apr 06, 2021 | $15.26 | $15.61 | $15.26 | $15.52 | 31 154 |
| Apr 05, 2021 | $15.27 | $15.28 | $15.19 | $15.26 | 35 503 |
