Calamos Global Total Return Fund (NQ:CGO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	12.05	12.16	11.93	12.02	5,052	-0.11(-0.91%)
Oct 14, 2025	12.06	12.19	12.01	12.13	16,738	+0.03(+0.25%)
Oct 13, 2025	12.17	12.17	12.05	12.10	12,261	+0.11(+0.92%)
Oct 10, 2025	12.31	12.35	11.93	11.99	41,541	-0.31(-2.52%)
Oct 09, 2025	12.32	12.34	12.22	12.30	30,309	-0.01(-0.08%)
Oct 08, 2025	12.29	12.32	12.21	12.31	36,017	+0.08(+0.65%)
Oct 07, 2025	12.29	12.31	12.22	12.23	30,888	+0.00(+0.00%)
Oct 06, 2025	12.21	12.30	12.14	12.23	37,028	+0.03(+0.25%)
Oct 03, 2025	12.05	12.22	12.04	12.20	24,325	+0.10(+0.83%)
Oct 02, 2025	12.08	12.17	12.04	12.10	23,749	-0.02(-0.17%)
Oct 01, 2025	11.96	12.20	11.96	12.12	18,720	+0.08(+0.66%)
Sep 30, 2025	11.96	12.20	11.96	12.04	14,285	+0.02(+0.17%)
Sep 29, 2025	12.07	12.11	12.00	12.02	15,901	-0.04(-0.33%)
Sep 26, 2025	12.10	12.16	12.06	12.06	8,537	-0.02(-0.17%)
Sep 25, 2025	12.17	12.17	11.93	12.08	25,072	-0.13(-1.06%)
Sep 24, 2025	12.32	12.32	12.16	12.21	12,155	-0.11(-0.89%)
Sep 23, 2025	12.32	12.34	12.16	12.32	28,016	+0.02(+0.16%)
Sep 22, 2025	12.33	12.34	12.25	12.30	61,539	-0.03(-0.24%)
Sep 19, 2025	12.26	12.34	12.22	12.33	41,222	+0.11(+0.86%)
Sep 18, 2025	12.25	12.25	11.81	12.22	19,125	+0.00(+0.00%)
Sep 17, 2025	12.18	12.25	11.98	12.22	25,313	+0.05(+0.45%)
Sep 16, 2025	12.16	12.20	12.14	12.17	19,710	+0.04(+0.33%)
Sep 15, 2025	12.05	12.17	12.05	12.13	15,173	+0.06(+0.50%)
Sep 12, 2025	12.09	12.10	12.03	12.07	25,715	+0.02(+0.17%)
Sep 11, 2025	11.94	12.12	11.92	12.05	36,474	+0.13(+1.08%)
Sep 10, 2025	11.92	11.96	11.90	11.92	24,542	+0.06(+0.50%)
Sep 09, 2025	11.83	11.86	11.80	11.86	18,068	+0.06(+0.53%)
Sep 08, 2025	11.95	11.95	11.78	11.80	51,022	-0.05(-0.40%)
Sep 05, 2025	11.84	11.97	11.72	11.85	140,976	+0.06(+0.55%)
Sep 04, 2025	11.71	11.84	11.62	11.78	101,566	+0.06(+0.55%)
Sep 03, 2025	11.62	11.72	11.52	11.72	87,245	+0.12(+1.07%)
Sep 02, 2025	11.58	11.64	11.48	11.59	37,695	-0.09(-0.77%)
Aug 29, 2025	11.60	11.68	11.52	11.68	28,855	+0.04(+0.34%)
Aug 28, 2025	11.56	11.70	11.49	11.64	38,607	+0.11(+0.95%)
Aug 27, 2025	11.49	11.61	11.49	11.53	33,653	+0.00(+0.00%)
Aug 26, 2025	11.53	11.57	11.46	11.53	77,093	-0.05(-0.43%)
Aug 25, 2025	11.70	11.70	11.49	11.58	74,845	-0.09(-0.77%)
Aug 22, 2025	11.52	11.71	11.52	11.67	23,530	+0.20(+1.73%)
Aug 21, 2025	11.45	11.55	11.42	11.47	6,102	-0.03(-0.30%)
Aug 20, 2025	11.53	11.56	11.43	11.51	32,307	-0.12(-1.07%)
Aug 19, 2025	11.70	11.72	11.57	11.63	18,731	-0.05(-0.43%)
Aug 18, 2025	11.67	11.69	11.58	11.68	12,543	+0.01(+0.09%)
Aug 15, 2025	11.66	11.70	11.52	11.67	9,086	+0.01(+0.08%)
Aug 14, 2025	11.52	11.73	11.41	11.66	19,085	-0.02(-0.17%)
Aug 13, 2025	11.62	11.71	11.51	11.68	17,082	+0.08(+0.68%)
Aug 12, 2025	11.51	11.62	11.45	11.60	26,940	+0.09(+0.77%)
Aug 11, 2025	11.56	11.56	11.45	11.51	16,144	-0.09(-0.77%)
Aug 08, 2025	11.53	11.62	11.53	11.60	45,615	+0.10(+0.86%)
Aug 07, 2025	11.55	11.59	11.49	11.51	34,954	-0.02(-0.21%)
Aug 06, 2025	11.46	11.53	11.41	11.53	14,961	+0.08(+0.73%)
Aug 05, 2025	11.43	11.47	11.36	11.45	26,112	+0.03(+0.26%)
Aug 04, 2025	11.39	11.45	11.37	11.42	13,283	+0.09(+0.78%)