NASDAQ:CGO
Calamos Global Total Return Fund Stock Price (Quote)
$9.67
-0.0700 (-0.719%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.57 | $10.62 | Friday, 19th Apr 2024 CGO stock ended at $9.67. This is 0.719% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.27% 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 |
| 2020-12-01 | $13.99 | $14.43 | $13.76 | $14.06 | 74 384 |
| 2020-11-30 | $13.79 | $13.98 | $13.56 | $13.98 | 42 592 |
| 2020-11-27 | $13.67 | $13.73 | $13.67 | $13.68 | 10 304 |
| 2020-11-25 | $13.58 | $13.70 | $13.55 | $13.64 | 38 635 |
| 2020-11-24 | $13.61 | $13.71 | $13.54 | $13.56 | 45 886 |
| 2020-11-23 | $13.46 | $13.57 | $13.23 | $13.51 | 61 359 |
| 2020-11-20 | $13.43 | $13.46 | $13.34 | $13.46 | 22 736 |
| 2020-11-19 | $13.26 | $13.43 | $13.26 | $13.39 | 22 255 |
| 2020-11-18 | $13.34 | $13.48 | $13.27 | $13.34 | 33 085 |
| 2020-11-17 | $13.49 | $13.49 | $13.20 | $13.23 | 29 280 |
| 2020-11-16 | $13.38 | $13.50 | $13.10 | $13.49 | 89 601 |
| 2020-11-13 | $13.04 | $13.08 | $12.90 | $13.08 | 28 830 |
| 2020-11-12 | $12.99 | $12.99 | $12.80 | $12.80 | 38 145 |
| 2020-11-11 | $13.02 | $13.19 | $12.93 | $13.16 | 44 575 |
| 2020-11-10 | $12.86 | $13.00 | $12.73 | $12.93 | 40 117 |
| 2020-11-09 | $13.28 | $13.29 | $12.77 | $12.92 | 60 773 |
| 2020-11-06 | $12.81 | $12.81 | $12.55 | $12.72 | 30 823 |
| 2020-11-05 | $12.48 | $12.63 | $12.48 | $12.61 | 40 324 |
| 2020-11-04 | $12.04 | $12.36 | $12.04 | $12.28 | 25 031 |
| 2020-11-03 | $11.82 | $12.03 | $11.82 | $12.00 | 17 701 |
| 2020-11-02 | $11.63 | $11.96 | $11.63 | $11.72 | 42 864 |
| 2020-10-30 | $11.62 | $11.72 | $11.44 | $11.63 | 27 231 |
| 2020-10-29 | $11.62 | $11.80 | $11.57 | $11.78 | 33 902 |
| 2020-10-28 | $11.76 | $11.84 | $11.57 | $11.57 | 39 754 |
| 2020-10-27 | $12.13 | $12.25 | $11.96 | $12.02 | 19 671 |
