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 |
| Dec 01, 2023 | $8.98 | $9.09 | $8.98 | $9.08 | 11 664 |
| Nov 30, 2023 | $9.00 | $9.01 | $8.95 | $8.96 | 9 781 |
| Nov 29, 2023 | $8.89 | $8.98 | $8.89 | $8.95 | 18 284 |
| Nov 28, 2023 | $8.95 | $8.99 | $8.63 | $8.90 | 37 497 |
| Nov 27, 2023 | $8.93 | $9.00 | $8.82 | $8.92 | 28 366 |
| Nov 24, 2023 | $9.04 | $9.04 | $8.95 | $8.96 | 15 867 |
| Nov 22, 2023 | $9.04 | $9.13 | $8.99 | $9.04 | 19 308 |
| Nov 21, 2023 | $9.06 | $9.07 | $9.01 | $9.06 | 19 430 |
| Nov 20, 2023 | $9.11 | $9.11 | $8.95 | $9.08 | 31 936 |
| Nov 17, 2023 | $8.97 | $9.00 | $8.52 | $8.97 | 27 475 |
| Nov 16, 2023 | $8.79 | $8.96 | $8.79 | $8.93 | 35 130 |
| Nov 15, 2023 | $8.90 | $8.90 | $8.81 | $8.84 | 10 936 |
| Nov 14, 2023 | $8.71 | $8.88 | $8.70 | $8.87 | 16 341 |
| Nov 13, 2023 | $8.58 | $8.67 | $8.52 | $8.57 | 24 432 |
| Nov 10, 2023 | $8.54 | $8.67 | $8.54 | $8.66 | 11 216 |
| Nov 09, 2023 | $8.58 | $8.64 | $8.50 | $8.55 | 17 833 |
| Nov 08, 2023 | $8.60 | $8.63 | $8.57 | $8.58 | 20 120 |
| Nov 07, 2023 | $8.57 | $8.61 | $8.54 | $8.61 | 9 129 |
| Nov 06, 2023 | $8.59 | $8.60 | $8.51 | $8.55 | 23 631 |
| Nov 03, 2023 | $8.53 | $8.58 | $8.52 | $8.54 | 6 800 |
| Nov 02, 2023 | $8.14 | $8.43 | $8.14 | $8.41 | 38 662 |
| Nov 01, 2023 | $8.19 | $8.31 | $8.08 | $8.15 | 91 654 |
| Oct 31, 2023 | $8.08 | $8.19 | $8.07 | $8.15 | 25 553 |
| Oct 30, 2023 | $7.90 | $8.09 | $7.90 | $8.08 | 37 921 |
| Oct 27, 2023 | $8.07 | $8.09 | $7.92 | $7.92 | 37 460 |
