NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$10.06
+0.0700 (+0.701%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Friday, 26th Apr 2024 CGO stock ended at $10.06. This is 0.701% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.632% from a day low at $10.01 to a day high of $10.07. |
| 90 days | $9.18 | $10.93 | |
| 52 weeks | $7.90 | $10.93 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $16.26 | $16.27 | $16.10 | $16.26 | 21 679 |
| Feb 19, 2021 | $16.22 | $16.27 | $16.00 | $16.25 | 30 007 |
| Feb 18, 2021 | $16.00 | $16.09 | $15.81 | $16.06 | 21 405 |
| Feb 17, 2021 | $16.08 | $16.24 | $15.95 | $16.10 | 19 752 |
| Feb 16, 2021 | $16.00 | $16.12 | $15.86 | $16.12 | 44 340 |
| Feb 12, 2021 | $15.93 | $16.05 | $15.82 | $15.99 | 23 073 |
| Feb 11, 2021 | $16.13 | $16.13 | $15.83 | $16.00 | 20 658 |
| Feb 10, 2021 | $15.91 | $16.15 | $15.77 | $15.96 | 25 401 |
| Feb 09, 2021 | $15.74 | $15.87 | $15.69 | $15.84 | 23 283 |
| Feb 08, 2021 | $15.63 | $15.76 | $15.60 | $15.74 | 47 405 |
| Feb 05, 2021 | $15.73 | $15.77 | $15.50 | $15.54 | 40 453 |
| Feb 04, 2021 | $15.41 | $15.67 | $15.41 | $15.54 | 15 926 |
| Feb 03, 2021 | $15.35 | $15.62 | $15.30 | $15.44 | 35 169 |
| Feb 02, 2021 | $15.10 | $15.52 | $15.10 | $15.29 | 43 937 |
| Feb 01, 2021 | $15.21 | $15.53 | $15.00 | $15.14 | 26 250 |
| Jan 29, 2021 | $15.58 | $15.68 | $14.85 | $15.11 | 89 220 |
| Jan 28, 2021 | $15.75 | $15.80 | $15.67 | $15.69 | 28 099 |
| Jan 27, 2021 | $15.66 | $15.82 | $15.40 | $15.82 | 33 154 |
| Jan 26, 2021 | $15.70 | $15.90 | $15.55 | $15.83 | 24 045 |
| Jan 25, 2021 | $15.61 | $15.90 | $15.48 | $15.54 | 21 669 |
| Jan 22, 2021 | $15.57 | $15.88 | $15.36 | $15.60 | 26 596 |
| Jan 21, 2021 | $15.84 | $15.84 | $15.43 | $15.66 | 61 263 |
| Jan 20, 2021 | $15.72 | $15.88 | $15.61 | $15.81 | 28 515 |
| Jan 19, 2021 | $15.31 | $15.80 | $15.31 | $15.61 | 29 366 |
| Jan 15, 2021 | $15.44 | $15.62 | $15.30 | $15.31 | 26 598 |
