CGO Fund Historical Price Quotes NASDAQ:CGO
None | None
$12.35
↑
$0.78 (6.74%)
Last Updated: Feb 04, 2026
CGO Historical Data
You're viewing historical data for Calamos Global Total Return Fund (CGO) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $11.56 | $11.63 | $11.51 | $11.58 | 22,100 |
| 2025-12-24 | $11.47 | $11.59 | $11.47 | $11.57 | 12,394 |
| 2025-12-23 | $11.52 | $11.53 | $11.45 | $11.52 | 17,725 |
| 2025-12-22 | $11.32 | $11.48 | $11.32 | $11.43 | 43,243 |
| 2025-12-19 | $11.21 | $11.28 | $11.14 | $11.26 | 39,000 |
| 2025-12-18 | $11.18 | $11.18 | $11.03 | $11.11 | 54,883 |
| 2025-12-17 | $11.22 | $11.22 | $11.02 | $11.03 | 12,666 |
| 2025-12-16 | $11.22 | $11.22 | $11.02 | $11.21 | 19,662 |
| 2025-12-15 | $11.40 | $11.40 | $11.22 | $11.22 | 13,488 |
| 2025-12-12 | $11.41 | $11.41 | $11.24 | $11.37 | 14,433 |
| 2025-12-11 | $11.49 | $11.51 | $11.40 | $11.50 | 22,992 |
| 2025-12-10 | $11.38 | $11.50 | $11.32 | $11.50 | 28,725 |
| 2025-12-09 | $11.36 | $11.44 | $11.36 | $11.41 | 11,056 |
| 2025-12-08 | $11.42 | $11.43 | $11.36 | $11.36 | 18,310 |
| 2025-12-05 | $11.40 | $11.50 | $11.36 | $11.43 | 13,700 |
| 2025-12-04 | $11.33 | $11.39 | $11.28 | $11.39 | 21,405 |
| 2025-12-03 | $11.24 | $11.34 | $11.24 | $11.33 | 14,307 |
| 2025-12-02 | $11.29 | $11.29 | $11.21 | $11.24 | 6,987 |
| 2025-12-01 | $11.28 | $11.38 | $11.23 | $11.26 | 12,533 |
| 2025-11-28 | $11.21 | $11.30 | $11.20 | $11.30 | 6,300 |
| 2025-11-26 | $11.12 | $11.22 | $11.11 | $11.18 | 17,831 |
| 2025-11-25 | $11.05 | $11.10 | $10.96 | $11.09 | 17,948 |
| 2025-11-24 | $10.98 | $11.11 | $10.95 | $11.03 | 17,166 |
| 2025-11-21 | $11.00 | $11.20 | $10.89 | $11.06 | 30,900 |
| 2025-11-20 | $11.26 | $11.28 | $10.87 | $10.93 | 62,848 |
| 2025-11-19 | $11.18 | $11.25 | $11.11 | $11.12 | 20,077 |
| 2025-11-18 | $11.19 | $11.24 | $11.13 | $11.18 | 17,536 |
| 2025-11-17 | $11.40 | $11.43 | $11.12 | $11.19 | 41,059 |
| 2025-11-14 | $11.50 | $11.53 | $11.40 | $11.50 | 28,800 |
| 2025-11-13 | $11.85 | $11.85 | $11.62 | $11.65 | 34,396 |
| 2025-11-12 | $11.89 | $11.89 | $11.71 | $11.82 | 29,376 |
| 2025-11-11 | $11.70 | $11.89 | $11.61 | $11.81 | 28,047 |
| 2025-11-10 | $11.72 | $11.78 | $11.60 | $11.72 | 20,700 |
| 2025-11-07 | $11.65 | $11.66 | $11.48 | $11.55 | 27,800 |
| 2025-11-06 | $12.15 | $12.15 | $11.63 | $11.71 | 35,128 |
| 2025-11-05 | $11.79 | $11.83 | $11.78 | $11.80 | 7,213 |
| 2025-11-04 | $11.82 | $12.04 | $11.80 | $11.80 | 18,346 |
| 2025-11-03 | $12.11 | $12.11 | $12.03 | $12.09 | 17,949 |
| 2025-10-31 | $12.00 | $12.11 | $11.95 | $11.96 | 31,400 |
| 2025-10-30 | $11.92 | $12.03 | $11.89 | $12.00 | 27,300 |
| 2025-10-29 | $11.96 | $12.02 | $11.91 | $11.91 | 22,600 |
| 2025-10-28 | $11.95 | $11.98 | $11.90 | $11.96 | 12,700 |
| 2025-10-27 | $11.91 | $11.93 | $11.88 | $11.90 | 29,100 |
| 2025-10-24 | $11.86 | $11.90 | $11.79 | $11.83 | 20,200 |
| 2025-10-23 | $11.71 | $11.84 | $11.70 | $11.78 | 35,700 |
| 2025-10-22 | $11.88 | $11.98 | $11.70 | $11.71 | 45,600 |
| 2025-10-21 | $11.98 | $12.14 | $11.81 | $11.90 | 31,500 |
| 2025-10-20 | $11.93 | $11.96 | $11.88 | $11.95 | 15,400 |
| 2025-10-17 | $11.90 | $11.99 | $11.88 | $11.93 | 19,000 |
| 2025-10-16 | $12.06 | $12.16 | $11.90 | $11.94 | 25,900 |
| 2025-10-15 | $12.05 | $12.16 | $11.93 | $12.02 | 5,100 |