Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
10.35
-0.28 (-2.63%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.56 | 10.60 | 10.34 | 10.35 | 10.35 | -2.63% | 16,918 |
| Mar 27, 2025 | 10.58 | 10.64 | 10.54 | 10.63 | 10.63 | 0.28% | 16,814 |
| Mar 26, 2025 | 10.75 | 10.75 | 10.58 | 10.60 | 10.60 | -1.30% | 10,491 |
| Mar 25, 2025 | 10.67 | 10.76 | 10.67 | 10.74 | 10.74 | 1.13% | 14,079 |
| Mar 24, 2025 | 10.71 | 10.76 | 10.60 | 10.62 | 10.62 | -0.38% | 29,516 |
| Mar 21, 2025 | 10.62 | 10.69 | 10.54 | 10.66 | 10.66 | -0.09% | 23,784 |
| Mar 20, 2025 | 10.65 | 10.68 | 10.59 | 10.67 | 10.67 | - | 26,335 |
| Mar 19, 2025 | 10.54 | 10.68 | 10.49 | 10.67 | 10.67 | 1.33% | 18,647 |
| Mar 18, 2025 | 10.55 | 10.65 | 10.42 | 10.53 | 10.53 | -0.38% | 24,108 |
| Mar 17, 2025 | 10.48 | 10.63 | 10.43 | 10.57 | 10.57 | 0.86% | 28,472 |
| Mar 14, 2025 | 10.52 | 10.55 | 10.37 | 10.48 | 10.48 | 0.87% | 38,171 |
| Mar 13, 2025 | 10.33 | 10.47 | 10.33 | 10.39 | 10.39 | -0.95% | 20,404 |
| Mar 12, 2025 | 10.53 | 10.57 | 10.43 | 10.49 | 10.41 | 0.19% | 23,817 |
| Mar 11, 2025 | 10.50 | 10.58 | 10.37 | 10.47 | 10.39 | -0.29% | 19,675 |
| Mar 10, 2025 | 10.66 | 10.77 | 10.50 | 10.50 | 10.42 | -2.73% | 22,715 |
| Mar 7, 2025 | 10.99 | 11.02 | 10.65 | 10.80 | 10.71 | -1.77% | 87,778 |
| Mar 6, 2025 | 11.01 | 11.09 | 10.98 | 10.99 | 10.91 | -0.90% | 13,560 |
| Mar 5, 2025 | 11.00 | 11.09 | 10.97 | 11.09 | 11.01 | 1.09% | 12,066 |
| Mar 4, 2025 | 10.86 | 11.09 | 10.79 | 10.97 | 10.89 | 0.64% | 32,960 |
| Mar 3, 2025 | 11.03 | 11.09 | 10.89 | 10.90 | 10.82 | -1.09% | 16,345 |
| Feb 28, 2025 | 11.00 | 11.06 | 10.98 | 11.02 | 10.94 | 0.05% | 32,567 |
| Feb 27, 2025 | 11.14 | 11.14 | 11.01 | 11.02 | 10.93 | -0.77% | 21,036 |
| Feb 26, 2025 | 11.19 | 11.24 | 11.07 | 11.10 | 11.02 | -0.45% | 28,398 |
| Feb 25, 2025 | 11.30 | 11.35 | 11.12 | 11.15 | 11.07 | -1.24% | 34,220 |
| Feb 24, 2025 | 11.53 | 11.53 | 11.29 | 11.29 | 11.20 | -2.00% | 38,624 |
| Feb 21, 2025 | 11.58 | 11.63 | 11.36 | 11.52 | 11.43 | -0.26% | 37,378 |
| Feb 20, 2025 | 11.60 | 11.64 | 11.51 | 11.55 | 11.46 | -0.77% | 14,422 |
| Feb 19, 2025 | 11.60 | 11.66 | 11.55 | 11.64 | 11.55 | 0.34% | 21,673 |
| Feb 18, 2025 | 11.63 | 11.67 | 11.57 | 11.60 | 11.51 | -0.51% | 22,929 |
| Feb 14, 2025 | 11.58 | 11.71 | 11.57 | 11.66 | 11.57 | 0.82% | 26,218 |
| Feb 13, 2025 | 11.50 | 11.63 | 11.46 | 11.57 | 11.48 | 0.57% | 22,411 |
| Feb 12, 2025 | 11.60 | 11.65 | 11.42 | 11.50 | 11.33 | -1.29% | 25,696 |
| Feb 11, 2025 | 11.60 | 11.70 | 11.41 | 11.65 | 11.48 | 0.26% | 43,815 |
| Feb 10, 2025 | 11.60 | 11.70 | 11.59 | 11.62 | 11.45 | 0.17% | 64,309 |
| Feb 7, 2025 | 11.67 | 11.67 | 11.49 | 11.60 | 11.43 | 0.35% | 10,763 |
| Feb 6, 2025 | 11.52 | 11.72 | 11.48 | 11.56 | 11.39 | -0.09% | 41,574 |
| Feb 5, 2025 | 11.37 | 11.57 | 11.37 | 11.57 | 11.40 | 1.76% | 18,837 |
| Feb 4, 2025 | 11.33 | 11.53 | 11.28 | 11.37 | 11.21 | 0.35% | 27,724 |
| Feb 3, 2025 | 11.33 | 11.33 | 11.22 | 11.33 | 11.17 | -0.26% | 25,298 |
| Jan 31, 2025 | 11.38 | 11.45 | 11.31 | 11.36 | 11.20 | -0.66% | 7,162 |
| Jan 30, 2025 | 11.32 | 11.44 | 11.30 | 11.44 | 11.27 | 1.02% | 28,378 |
| Jan 29, 2025 | 11.30 | 11.32 | 11.22 | 11.32 | 11.16 | 0.18% | 11,159 |
| Jan 28, 2025 | 11.33 | 11.34 | 11.21 | 11.30 | 11.14 | -0.26% | 26,815 |
| Jan 27, 2025 | 11.26 | 11.37 | 11.26 | 11.33 | 11.17 | -0.09% | 19,328 |
| Jan 24, 2025 | 11.35 | 11.39 | 11.33 | 11.34 | 11.18 | 0.44% | 6,938 |
| Jan 23, 2025 | 11.30 | 11.37 | 11.26 | 11.29 | 11.13 | -0.44% | 26,722 |
| Jan 22, 2025 | 11.32 | 11.37 | 11.31 | 11.34 | 11.18 | 0.18% | 25,518 |
| Jan 21, 2025 | 11.29 | 11.39 | 11.26 | 11.32 | 11.16 | 0.58% | 40,235 |
| Jan 17, 2025 | 11.19 | 11.28 | 11.19 | 11.26 | 11.09 | 0.76% | 20,837 |
| Jan 16, 2025 | 11.13 | 11.19 | 11.10 | 11.17 | 11.01 | 0.36% | 25,529 |