MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGO — Calamos Global Total Return Fund
NasdaqCalamos Global Total Return Fund
$12.69
+0.05(+0.36%)
- O
- 12.79
- H
- 13.10
- L
- 12.49
- V
- 24.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.69
Period Return+27.36%
Period High$14.20
Period Low$9.72
Avg Daily Volume26.8K
Total Trading Days365
CGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.79 | $13.10 | $12.49 | $12.69 | +$0.05 | +0.36% | 24,308 | $12.69 | $12.49 $13.10 |
| Oct 1, 2026 | $12.91 | $12.98 | $12.63 | $12.64 | $-0.26 | -2.02% | 50,020 | $12.86 | $12.63 $12.98 |
| Sep 30, 2026 | $12.94 | $12.96 | $12.80 | $12.90 | $-0.01 | -0.08% | 14,642 | $12.90 | $12.80 $12.96 |
| Sep 29, 2026 | $12.87 | $13.00 | $12.66 | $12.91 | +$0.07 | +0.55% | 27,585 | $12.81 | $12.66 $13.00 |
| Sep 28, 2026 | $12.90 | $13.09 | $12.63 | $12.84 | $-0.10 | -0.77% | 12,081 | $12.80 | $12.63 $13.09 |
| Sep 25, 2026 | $13.03 | $13.13 | $12.72 | $12.94 | +$0.07 | +0.54% | 11,384 | $12.91 | $12.72 $13.13 |
| Sep 24, 2026 | $12.79 | $13.17 | $12.65 | $12.87 | +$0.07 | +0.55% | 34,205 | $12.83 | $12.65 $13.17 |
| Sep 23, 2026 | $12.95 | $13.02 | $12.79 | $12.80 | $-0.20 | -1.50% | 7,164 | $12.92 | $12.79 $13.02 |
| Sep 22, 2026 | $13.06 | $13.17 | $12.75 | $13.00 | $-0.19 | -1.40% | 12,721 | $13.03 | $12.75 $13.17 |
| Sep 21, 2026 | $12.94 | $13.18 | $12.81 | $13.18 | +$0.32 | +2.49% | 41,068 | $12.97 | $12.81 $13.18 |
| Sep 18, 2026 | $12.67 | $12.98 | $12.65 | $12.86 | +$0.18 | +1.40% | 36,620 | $12.80 | $12.65 $12.98 |
| Sep 17, 2026 | $12.52 | $12.78 | $12.52 | $12.68 | +$0.20 | +1.62% | 17,598 | $12.69 | $12.52 $12.78 |
| Sep 16, 2026 | $12.61 | $12.90 | $12.48 | $12.48 | +$0.03 | +0.24% | 15,589 | $12.69 | $12.48 $12.90 |
| Sep 15, 2026 | $12.81 | $12.88 | $12.45 | $12.45 | $-0.33 | -2.58% | 9,597 | $12.68 | $12.45 $12.88 |
| Sep 14, 2026 | $12.91 | $12.99 | $12.78 | $12.78 | $-0.37 | -2.81% | 13,263 | $12.91 | $12.78 $12.99 |
| Sep 11, 2026 | $13.21 | $13.47 | $13.05 | $13.15 | +$0.08 | +0.61% | 18,498 | $13.19 | $13.05 $13.47 |
| Sep 10, 2026 | $13.18 | $13.18 | $13.03 | $13.07 | $-0.10 | -0.76% | 23,279 | $13.10 | $13.03 $13.18 |
| Sep 9, 2026 | $13.11 | $13.25 | $13.11 | $13.17 | $-0.11 | -0.83% | 30,667 | $13.19 | $13.11 $13.25 |
| Sep 8, 2026 | $13.12 | $13.28 | $13.12 | $13.28 | +$0.05 | +0.38% | 17,521 | $13.20 | $13.12 $13.28 |
| Sep 4, 2026 | $13.17 | $13.24 | $13.17 | $13.23 | +$0.07 | +0.53% | 5,033 | $13.22 | $13.17 $13.24 |
| Sep 3, 2026 | $13.10 | $13.24 | $13.10 | $13.16 | +$0.11 | +0.84% | 20,193 | $13.16 | $13.10 $13.24 |
| Sep 2, 2026 | $13.01 | $13.24 | $13.01 | $13.05 | +$0.04 | +0.31% | 12,922 | $13.09 | $13.01 $13.24 |
| Sep 1, 2026 | $13.06 | $13.15 | $13.01 | $13.01 | $-0.17 | -1.29% | 13,022 | $13.07 | $13.01 $13.15 |
| Aug 31, 2026 | $13.10 | $13.23 | $13.08 | $13.18 | +$0.11 | +0.84% | 26,135 | $13.15 | $13.08 $13.23 |
| Aug 28, 2026 | $13.14 | $13.24 | $13.07 | $13.07 | $-0.03 | -0.23% | 32,347 | $13.18 | $13.07 $13.24 |
| Aug 27, 2026 | $13.21 | $13.33 | $13.00 | $13.10 | $-0.04 | -0.31% | 32,722 | $13.17 | $13.00 $13.33 |
| Aug 26, 2026 | $13.15 | $13.40 | $13.06 | $13.14 | $-0.06 | -0.45% | 37,822 | $13.19 | $13.06 $13.40 |
| Aug 25, 2026 | $13.10 | $13.21 | $13.10 | $13.20 | +$0.27 | +2.09% | 11,104 | $13.12 | $13.10 $13.21 |
| Aug 24, 2026 | $13.04 | $13.32 | $12.91 | $12.93 | $-0.22 | -1.67% | 34,942 | $13.13 | $12.91 $13.32 |
| Aug 21, 2026 | $13.25 | $13.33 | $12.93 | $13.15 | +$0.02 | +0.15% | 23,000 | $13.19 | $12.93 $13.33 |