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 |
| 2023-07-05 | $9.57 | $9.64 | $9.57 | $9.64 | 20 196 |
| 2023-07-03 | $9.77 | $9.77 | $9.63 | $9.66 | 13 654 |
| 2023-06-30 | $9.57 | $9.82 | $9.54 | $9.70 | 34 020 |
| 2023-06-29 | $9.53 | $9.54 | $9.46 | $9.54 | 16 922 |
| 2023-06-28 | $9.49 | $9.50 | $9.43 | $9.49 | 14 276 |
| 2023-06-27 | $9.39 | $9.46 | $9.32 | $9.46 | 24 268 |
| 2023-06-26 | $9.29 | $9.54 | $9.29 | $9.34 | 51 084 |
| 2023-06-23 | $9.29 | $9.31 | $9.20 | $9.30 | 16 714 |
| 2023-06-22 | $9.26 | $9.31 | $9.18 | $9.30 | 17 063 |
| 2023-06-21 | $9.26 | $9.29 | $9.25 | $9.28 | 19 109 |
| 2023-06-20 | $9.38 | $9.38 | $9.26 | $9.29 | 16 769 |
| 2023-06-16 | $9.50 | $9.61 | $9.33 | $9.33 | 43 978 |
| 2023-06-15 | $9.36 | $9.50 | $9.35 | $9.50 | 23 502 |
| 2023-06-14 | $9.38 | $9.41 | $9.28 | $9.38 | 22 645 |
| 2023-06-13 | $9.33 | $9.40 | $9.29 | $9.35 | 31 923 |
| 2023-06-12 | $9.29 | $9.33 | $9.25 | $9.33 | 13 967 |
| 2023-06-09 | $9.32 | $9.32 | $9.22 | $9.24 | 17 981 |
| 2023-06-08 | $9.28 | $9.33 | $9.25 | $9.33 | 8 710 |
| 2023-06-07 | $9.32 | $9.32 | $9.26 | $9.29 | 21 290 |
| 2023-06-06 | $9.24 | $9.33 | $9.24 | $9.32 | 29 443 |
| 2023-06-05 | $9.28 | $9.31 | $9.21 | $9.23 | 17 359 |
| 2023-06-02 | $9.28 | $9.33 | $9.27 | $9.27 | 16 321 |
| 2023-06-01 | $9.08 | $9.23 | $9.05 | $9.18 | 9 657 |
| 2023-05-31 | $9.06 | $9.08 | $9.00 | $9.05 | 18 796 |
| 2023-05-30 | $9.18 | $9.22 | $9.08 | $9.13 | 18 151 |
