Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
10.73
0.00 (-0.01%)
May 6, 2025, 4:00 PM EDT - Market closed
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 10.62 | 10.74 | 10.62 | 10.73 | - | -0.01% | 12,048 |
| May 5, 2025 | 10.77 | 10.82 | 10.72 | 10.73 | 10.73 | - | 10,073 |
| May 2, 2025 | 10.62 | 10.81 | 10.56 | 10.73 | 10.73 | 1.04% | 34,656 |
| May 1, 2025 | 10.50 | 10.68 | 10.49 | 10.62 | 10.62 | 1.72% | 18,986 |
| Apr 30, 2025 | 10.49 | 10.49 | 10.33 | 10.44 | 10.44 | -0.48% | 11,543 |
| Apr 29, 2025 | 10.42 | 10.56 | 10.26 | 10.49 | 10.49 | 0.87% | 18,206 |
| Apr 28, 2025 | 10.42 | 10.48 | 10.33 | 10.40 | 10.40 | -0.19% | 24,235 |
| Apr 25, 2025 | 10.48 | 10.48 | 10.23 | 10.42 | 10.42 | 1.36% | 27,754 |
| Apr 24, 2025 | 10.16 | 10.33 | 10.13 | 10.28 | 10.28 | 2.39% | 12,261 |
| Apr 23, 2025 | 10.13 | 10.25 | 10.04 | 10.04 | 10.04 | 0.80% | 16,983 |
| Apr 22, 2025 | 9.85 | 9.96 | 9.72 | 9.96 | 9.96 | 3.00% | 13,628 |
| Apr 21, 2025 | 9.86 | 9.86 | 9.60 | 9.67 | 9.67 | -1.53% | 37,482 |
| Apr 17, 2025 | 9.90 | 9.90 | 9.73 | 9.82 | 9.82 | 1.13% | 40,351 |
| Apr 16, 2025 | 10.05 | 10.20 | 9.70 | 9.71 | 9.71 | -3.00% | 29,658 |
| Apr 15, 2025 | 9.94 | 10.11 | 9.94 | 10.01 | 10.01 | 0.91% | 52,970 |
| Apr 14, 2025 | 9.95 | 9.97 | 9.75 | 9.92 | 9.92 | 1.12% | 17,856 |
| Apr 11, 2025 | 9.54 | 9.86 | 9.54 | 9.81 | 9.81 | 2.29% | 49,627 |
| Apr 10, 2025 | 9.75 | 9.90 | 9.42 | 9.59 | 9.51 | -4.05% | 41,015 |
| Apr 9, 2025 | 9.12 | 10.06 | 9.06 | 10.00 | 9.91 | 11.43% | 114,277 |
| Apr 8, 2025 | 9.38 | 9.51 | 8.93 | 8.97 | 8.90 | 0.67% | 61,258 |
| Apr 7, 2025 | 8.95 | 9.45 | 8.71 | 8.91 | 8.84 | -3.47% | 69,951 |
| Apr 4, 2025 | 9.91 | 9.91 | 9.22 | 9.23 | 9.16 | -8.16% | 48,777 |
| Apr 3, 2025 | 10.31 | 10.31 | 10.00 | 10.05 | 9.97 | -3.55% | 34,485 |
| Apr 2, 2025 | 10.36 | 10.44 | 10.26 | 10.42 | 10.34 | 0.48% | 10,850 |
| Apr 1, 2025 | 10.28 | 10.41 | 10.28 | 10.37 | 10.29 | 0.39% | 37,421 |
| Mar 31, 2025 | 10.33 | 10.33 | 10.20 | 10.33 | 10.25 | -0.19% | 25,004 |
| Mar 28, 2025 | 10.56 | 10.60 | 10.34 | 10.35 | 10.27 | -2.63% | 16,918 |
| Mar 27, 2025 | 10.58 | 10.64 | 10.54 | 10.63 | 10.54 | 0.28% | 16,814 |
| Mar 26, 2025 | 10.75 | 10.75 | 10.58 | 10.60 | 10.51 | -1.30% | 10,491 |
| Mar 25, 2025 | 10.67 | 10.76 | 10.67 | 10.74 | 10.65 | 1.13% | 14,079 |
| Mar 24, 2025 | 10.71 | 10.76 | 10.60 | 10.62 | 10.53 | -0.38% | 29,516 |
| Mar 21, 2025 | 10.62 | 10.69 | 10.54 | 10.66 | 10.57 | -0.09% | 23,784 |
| Mar 20, 2025 | 10.65 | 10.68 | 10.59 | 10.67 | 10.58 | - | 26,335 |
| Mar 19, 2025 | 10.54 | 10.68 | 10.49 | 10.67 | 10.58 | 1.33% | 18,647 |
| Mar 18, 2025 | 10.55 | 10.65 | 10.42 | 10.53 | 10.45 | -0.38% | 24,108 |
| Mar 17, 2025 | 10.48 | 10.63 | 10.43 | 10.57 | 10.48 | 0.86% | 28,472 |
| Mar 14, 2025 | 10.52 | 10.55 | 10.37 | 10.48 | 10.40 | 0.87% | 38,171 |
| Mar 13, 2025 | 10.33 | 10.47 | 10.33 | 10.39 | 10.31 | -0.95% | 20,404 |
| Mar 12, 2025 | 10.53 | 10.57 | 10.43 | 10.49 | 10.33 | 0.19% | 23,817 |
| Mar 11, 2025 | 10.50 | 10.58 | 10.37 | 10.47 | 10.31 | -0.29% | 19,675 |
| Mar 10, 2025 | 10.66 | 10.77 | 10.50 | 10.50 | 10.34 | -2.73% | 22,715 |
| Mar 7, 2025 | 10.99 | 11.02 | 10.65 | 10.80 | 10.63 | -1.77% | 87,778 |
| Mar 6, 2025 | 11.01 | 11.09 | 10.98 | 10.99 | 10.82 | -0.90% | 13,560 |
| Mar 5, 2025 | 11.00 | 11.09 | 10.97 | 11.09 | 10.92 | 1.09% | 12,066 |
| Mar 4, 2025 | 10.86 | 11.09 | 10.79 | 10.97 | 10.80 | 0.64% | 32,960 |
| Mar 3, 2025 | 11.03 | 11.09 | 10.89 | 10.90 | 10.73 | -1.09% | 16,345 |
| Feb 28, 2025 | 11.00 | 11.06 | 10.98 | 11.02 | 10.85 | 0.05% | 32,567 |
| Feb 27, 2025 | 11.14 | 11.14 | 11.01 | 11.02 | 10.84 | -0.77% | 21,036 |
| Feb 26, 2025 | 11.19 | 11.24 | 11.07 | 11.10 | 10.93 | -0.45% | 28,398 |
| Feb 25, 2025 | 11.30 | 11.35 | 11.12 | 11.15 | 10.98 | -1.24% | 34,220 |