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 |
| 2020-10-23 | $12.26 | $12.35 | $12.25 | $12.28 | 16 986 |
| 2020-10-22 | $12.15 | $12.35 | $12.15 | $12.32 | 45 229 |
| 2020-10-21 | $12.46 | $12.64 | $12.36 | $12.37 | 27 361 |
| 2020-10-20 | $12.51 | $12.61 | $12.44 | $12.45 | 33 989 |
| 2020-10-19 | $12.73 | $12.73 | $12.26 | $12.52 | 31 943 |
| 2020-10-16 | $12.66 | $12.69 | $12.55 | $12.56 | 17 208 |
| 2020-10-15 | $12.65 | $12.66 | $12.47 | $12.66 | 17 797 |
| 2020-10-14 | $12.77 | $12.79 | $12.65 | $12.79 | 21 086 |
| 2020-10-13 | $12.80 | $12.87 | $12.66 | $12.76 | 28 621 |
| 2020-10-12 | $12.83 | $12.98 | $12.78 | $12.89 | 55 962 |
| 2020-10-09 | $12.72 | $12.85 | $12.60 | $12.72 | 20 562 |
| 2020-10-08 | $12.54 | $12.67 | $12.50 | $12.67 | 26 000 |
| 2020-10-07 | $12.30 | $12.49 | $12.29 | $12.47 | 46 379 |
| 2020-10-06 | $12.11 | $12.36 | $12.11 | $12.13 | 51 787 |
| 2020-10-05 | $11.92 | $12.20 | $11.92 | $12.13 | 48 328 |
| 2020-10-02 | $11.83 | $11.94 | $11.79 | $11.92 | 33 624 |
| 2020-10-01 | $11.86 | $12.00 | $11.84 | $11.95 | 50 620 |
| 2020-09-30 | $11.77 | $11.91 | $11.76 | $11.86 | 35 930 |
| 2020-09-29 | $11.79 | $11.86 | $11.74 | $11.76 | 33 683 |
| 2020-09-28 | $11.82 | $11.95 | $11.75 | $11.82 | 38 058 |
| 2020-09-25 | $11.59 | $11.75 | $11.20 | $11.74 | 75 012 |
| 2020-09-24 | $11.86 | $11.94 | $11.70 | $11.71 | 38 095 |
| 2020-09-23 | $12.17 | $12.24 | $11.86 | $11.86 | 42 917 |
| 2020-09-22 | $12.18 | $12.18 | $12.00 | $12.18 | 19 578 |
| 2020-09-21 | $12.12 | $12.22 | $11.91 | $12.09 | 54 683 |
