Calamos Global Total Return Fund Common Stockのデータ

Calamos Global Total Return Fund Common Stockの基本情報

名前 Calamos Global Total Return Fund Common Stock
ティッカー CGO
国 United States
上場年 2005.0
セクター nan

Calamos Global Total Return Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.12 15.86 16.0 16.12 44300.0 16.12
2021-02-12 16.05 15.82 15.93 15.99 23100.0 15.99
2021-02-11 16.13 15.83 16.13 16.0 20700.0 16.0
2021-02-10 16.15 15.77 15.91 15.96 25400.0 15.86
2021-02-09 15.87 15.69 15.74 15.84 23300.0 15.74
2021-02-08 15.76 15.6 15.63 15.74 47400.0 15.64
2021-02-05 15.77 15.5 15.73 15.54 40500.0 15.44
2021-02-04 15.67 15.41 15.41 15.54 15900.0 15.44
2021-02-03 15.62 15.3 15.35 15.44 35200.0 15.34
2021-02-02 15.52 15.1 15.1 15.29 43900.0 15.19
2021-02-01 15.53 15.0 15.21 15.14 26300.0 15.05
2021-01-29 15.68 14.85 15.58 15.11 89200.0 15.02
2021-01-28 15.8 15.67 15.75 15.69 28100.0 15.59
2021-01-27 15.82 15.4 15.66 15.82 33200.0 15.72
2021-01-26 15.9 15.55 15.7 15.83 24000.0 15.73
2021-01-25 15.9 15.48 15.61 15.54 21700.0 15.44
2021-01-22 15.88 15.36 15.57 15.6 26600.0 15.5
2021-01-21 15.84 15.43 15.84 15.66 61300.0 15.56
2021-01-20 15.88 15.61 15.72 15.81 28500.0 15.71
2021-01-19 15.8 15.31 15.31 15.61 29400.0 15.51
2021-01-15 15.62 15.3 15.44 15.31 26600.0 15.21
2021-01-14 15.6 15.39 15.49 15.5 19400.0 15.4
2021-01-13 15.72 15.39 15.39 15.52 40500.0 15.42
2021-01-12 15.6 15.24 15.35 15.43 50000.0 15.33
2021-01-11 15.4 14.91 15.11 15.26 30000.0 15.16
2021-01-08 15.61 15.22 15.61 15.46 38900.0 15.36
2021-01-07 15.9 15.24 15.4 15.3 45500.0 15.2
2021-01-06 15.45 14.81 14.81 15.22 89000.0 15.12
2021-01-05 14.89 14.38 14.39 14.79 43800.0 14.7
2021-01-04 14.91 14.19 14.82 14.57 36400.0 14.48
2020-12-31 15.02 14.56 15.01 14.67 22100.0 14.58
2020-12-30 15.23 14.71 15.23 14.87 29000.0 14.78
2020-12-29 15.4 15.0 15.11 15.19 36100.0 15.0
2020-12-28 15.14 14.8 14.9 15.13 45800.0 14.94
2020-12-24 14.9 14.66 14.89 14.9 18300.0 14.71
2020-12-23 14.94 14.61 14.69 14.61 19000.0 14.42
2020-12-22 14.66 14.43 14.57 14.57 22600.0 14.38
2020-12-21 14.7 14.4 14.54 14.48 28900.0 14.29
2020-12-18 15.41 14.59 15.41 14.74 60800.0 14.55
2020-12-17 15.35 14.89 14.89 15.28 41100.0 15.08
2020-12-16 14.84 14.63 14.64 14.76 21600.0 14.57
2020-12-15 14.86 14.44 14.57 14.62 68600.0 14.43
2020-12-14 14.73 14.16 14.19 14.51 75400.0 14.32
2020-12-11 14.08 13.84 13.98 14.07 31400.0 13.89
2020-12-10 14.27 14.06 14.12 14.11 41400.0 13.83
2020-12-09 14.45 14.11 14.31 14.18 41800.0 13.9
2020-12-08 14.3 14.11 14.14 14.26 48200.0 13.98
2020-12-07 14.37 13.91 13.91 14.14 69000.0 13.86
2020-12-04 14.54 14.0 14.46 14.49 50600.0 14.2
2020-12-03 14.76 14.31 14.4 14.37 70400.0 14.09
2020-12-02 14.34 14.05 14.1 14.3 37800.0 14.02
2020-12-01 14.43 13.76 13.99 14.06 74400.0 13.78
2020-11-30 13.98 13.56 13.79 13.98 42600.0 13.7
2020-11-27 13.73 13.67 13.67 13.68 10300.0 13.41
2020-11-25 13.7 13.55 13.58 13.64 38600.0 13.37
2020-11-24 13.71 13.54 13.61 13.56 45900.0 13.29
2020-11-23 13.57 13.23 13.46 13.51 61400.0 13.24
2020-11-20 13.46 13.34 13.43 13.46 22700.0 13.19
2020-11-19 13.43 13.26 13.26 13.39 22300.0 13.12
2020-11-18 13.48 13.27 13.34 13.34 33100.0 13.08
2020-11-17 13.49 13.2 13.49 13.23 29300.0 12.97
2020-11-16 13.5 13.1 13.38 13.49 89600.0 13.22
2020-11-13 13.08 12.9 13.04 13.08 28800.0 12.82
2020-11-12 12.99 12.8 12.99 12.8 38100.0 12.55
2020-11-11 13.19 12.93 13.02 13.16 44600.0 12.8
2020-11-10 13.0 12.73 12.86 12.93 40100.0 12.58
2020-11-09 13.29 12.77 13.28 12.92 60800.0 12.57
2020-11-06 12.81 12.55 12.81 12.72 30800.0 12.37
2020-11-05 12.63 12.48 12.48 12.61 40300.0 12.27
2020-11-04 12.36 12.04 12.04 12.28 25000.0 11.95
2020-11-03 12.03 11.82 11.82 12.0 17700.0 11.67
2020-11-02 11.96 11.63 11.63 11.72 42900.0 11.4
2020-10-30 11.72 11.44 11.62 11.63 27200.0 11.31
2020-10-29 11.8 11.57 11.62 11.78 33900.0 11.46
2020-10-28 11.84 11.57 11.76 11.57 39800.0 11.25
2020-10-27 12.25 11.96 12.13 12.02 19700.0 11.69
2020-10-26 12.28 12.03 12.16 12.04 46900.0 11.71
2020-10-23 12.35 12.25 12.26 12.28 17000.0 11.95
2020-10-22 12.35 12.15 12.15 12.32 45200.0 11.98
2020-10-21 12.64 12.36 12.46 12.37 27400.0 12.03
2020-10-20 12.61 12.44 12.51 12.45 34000.0 12.11
2020-10-19 12.73 12.26 12.73 12.52 31900.0 12.18
2020-10-16 12.69 12.55 12.66 12.56 17200.0 12.22
2020-10-15 12.66 12.47 12.65 12.66 17800.0 12.31
2020-10-14 12.79 12.65 12.77 12.79 21100.0 12.44
2020-10-13 12.87 12.66 12.8 12.76 28600.0 12.41
2020-10-12 12.98 12.78 12.83 12.89 56100.0 12.44
2020-10-09 12.85 12.6 12.72 12.72 20600.0 12.28
2020-10-08 12.67 12.5 12.54 12.67 26000.0 12.23
2020-10-07 12.49 12.29 12.3 12.47 46400.0 12.04
2020-10-06 12.36 12.11 12.11 12.13 51800.0 11.71
2020-10-05 12.2 11.92 11.92 12.13 48300.0 11.71
2020-10-02 11.94 11.79 11.83 11.92 33600.0 11.51
2020-10-01 12.0 11.84 11.86 11.95 50600.0 11.53
2020-09-30 11.91 11.76 11.77 11.86 35900.0 11.45
2020-09-29 11.86 11.74 11.79 11.76 33700.0 11.35
2020-09-28 11.95 11.75 11.82 11.82 38100.0 11.41
2020-09-25 11.75 11.2 11.59 11.74 75000.0 11.33
2020-09-24 11.94 11.7 11.86 11.71 38100.0 11.3
2020-09-23 12.24 11.86 12.17 11.86 42900.0 11.45
2020-09-22 12.18 12.0 12.18 12.18 19600.0 11.76
2020-09-21 12.22 11.91 12.12 12.09 54700.0 11.67
2020-09-18 12.4 12.25 12.38 12.3 26800.0 11.87
2020-09-17 12.36 12.06 12.21 12.29 31500.0 11.86
2020-09-16 12.49 12.19 12.45 12.37 27600.0 11.94
2020-09-15 12.51 12.3 12.4 12.43 29600.0 12.0
2020-09-14 12.46 12.37 12.4 12.38 35100.0 11.95
2020-09-11 12.64 12.35 12.64 12.38 22900.0 11.95
2020-09-10 12.68 12.55 12.67 12.55 42200.0 12.02
2020-09-09 12.73 12.38 12.55 12.7 20200.0 12.16
2020-09-08 12.61 12.23 12.61 12.3 40700.0 11.78
2020-09-04 12.81 12.15 12.67 12.81 22600.0 12.27
2020-09-03 13.0 12.6 13.0 12.67 39100.0 12.13
2020-09-02 13.06 12.87 13.06 12.95 51500.0 12.4
2020-09-01 12.95 12.66 12.76 12.88 21500.0 12.33
2020-08-31 12.9 12.65 12.66 12.77 22100.0 12.23
2020-08-28 12.79 12.54 12.69 12.75 24900.0 12.21
2020-08-27 12.77 12.67 12.7 12.67 11500.0 12.13
2020-08-26 12.78 12.64 12.64 12.7 15400.0 12.16
2020-08-25 12.69 12.57 12.69 12.64 26200.0 12.1
2020-08-24 12.7 12.5 12.7 12.61 31900.0 12.07
2020-08-21 12.73 12.54 12.57 12.54 9900.0 12.01
2020-08-20 12.65 12.56 12.64 12.65 27600.0 12.11
2020-08-19 12.77 12.41 12.69 12.59 46100.0 12.06
2020-08-18 12.75 12.54 12.56 12.6 40700.0 12.06
2020-08-17 12.66 12.48 12.58 12.53 41700.0 12.0
2020-08-14 12.7 12.54 12.61 12.54 26500.0 12.01
2020-08-13 12.78 12.62 12.71 12.62 33200.0 12.08
2020-08-12 12.8 12.61 12.77 12.78 46800.0 12.14
2020-08-11 12.9 12.61 12.72 12.71 63800.0 12.07
2020-08-10 12.81 12.67 12.67 12.72 15400.0 12.08
2020-08-07 12.68 12.57 12.57 12.65 9000.0 12.02
2020-08-06 12.74 12.59 12.59 12.6 23200.0 11.97
2020-08-05 12.63 12.56 12.62 12.61 15300.0 11.98
2020-08-04 12.6 12.45 12.49 12.47 28200.0 11.85
2020-08-03 12.58 12.34 12.36 12.5 33700.0 11.88
2020-07-31 12.4 12.25 12.4 12.35 14600.0 11.73
2020-07-30 12.32 12.26 12.29 12.3 3600.0 11.69
2020-07-29 12.4 12.26 12.4 12.29 13500.0 11.68
2020-07-28 12.45 12.25 12.3 12.45 3300.0 11.83
2020-07-27 12.5 12.13 12.3 12.3 16100.0 11.69
2020-07-24 12.48 12.0 12.22 12.48 12700.0 11.86
2020-07-23 12.42 12.18 12.34 12.2 21400.0 11.59
2020-07-22 12.33 12.19 12.23 12.33 7600.0 11.71
2020-07-21 12.34 12.18 12.3 12.24 16600.0 11.63
2020-07-20 12.25 12.11 12.22 12.24 28400.0 11.63
2020-07-17 12.2 12.14 12.14 12.15 7200.0 11.54
2020-07-16 12.41 11.98 12.04 12.09 8600.0 11.49
2020-07-15 12.21 11.96 12.21 12.06 15100.0 11.46
2020-07-14 12.26 11.96 12.26 12.14 20700.0 11.53
2020-07-13 12.41 12.13 12.2 12.13 18500.0 11.52
2020-07-10 12.5 12.13 12.5 12.2 21600.0 11.59
2020-07-09 12.65 12.15 12.5 12.29 27900.0 11.58
2020-07-08 12.6 12.3 12.48 12.35 26400.0 11.64
2020-07-07 12.85 12.3 12.49 12.4 44200.0 11.68
2020-07-06 12.5 12.05 12.11 12.21 27300.0 11.51
2020-07-02 12.1 11.41 11.54 12.01 23800.0 11.32
2020-07-01 11.71 11.34 11.34 11.65 16100.0 10.98
2020-06-30 11.47 11.19 11.19 11.34 17600.0 10.69
2020-06-29 11.27 10.9 11.08 11.16 59800.0 10.52
2020-06-26 11.53 11.07 11.33 11.25 13000.0 10.6
2020-06-25 11.65 11.16 11.16 11.46 20300.0 10.8
2020-06-24 11.84 11.16 11.76 11.2 59800.0 10.55
2020-06-23 12.0 11.78 11.87 11.8 17100.0 11.12
2020-06-22 11.87 11.72 11.72 11.75 18300.0 11.07
2020-06-19 11.98 11.6 11.79 11.7 45300.0 11.02
2020-06-18 11.65 11.37 11.46 11.62 8100.0 10.95
2020-06-17 11.62 11.42 11.59 11.57 20200.0 10.9
2020-06-16 11.71 11.23 11.7 11.4 43600.0 10.74
2020-06-15 11.5 10.73 10.86 11.39 92700.0 10.73
2020-06-12 11.32 10.51 11.32 11.07 96000.0 10.43
2020-06-11 11.78 10.75 11.44 11.15 49700.0 10.51
2020-06-10 11.89 11.62 11.83 11.87 38000.0 11.09
2020-06-09 12.16 11.65 11.75 11.86 47200.0 11.08
2020-06-08 12.07 11.6 11.6 11.72 58200.0 10.95
2020-06-05 11.62 11.31 11.55 11.5 57900.0 10.75
2020-06-04 11.31 11.17 11.24 11.2 34600.0 10.46
2020-06-03 11.31 11.01 11.2 11.29 41600.0 10.55
2020-06-02 10.98 10.89 10.94 10.94 34200.0 10.22
2020-06-01 11.04 10.76 10.87 10.94 28700.0 10.22
2020-05-29 11.11 10.8 10.99 10.85 33300.0 10.14
2020-05-28 11.19 10.69 10.7 10.96 25600.0 10.24
2020-05-27 10.76 10.49 10.64 10.66 24200.0 9.96
2020-05-26 10.65 10.46 10.63 10.48 34500.0 9.79
2020-05-22 10.42 10.34 10.34 10.42 5500.0 9.74
2020-05-21 10.35 10.21 10.25 10.29 8300.0 9.61
2020-05-20 10.32 10.05 10.11 10.32 28000.0 9.64
2020-05-19 10.0 9.85 9.9 9.96 24600.0 9.31
2020-05-18 10.19 9.88 10.04 9.89 21100.0 9.24
2020-05-15 9.83 9.6 9.79 9.73 12300.0 9.09
2020-05-14 10.01 9.56 9.76 10.01 27600.0 9.35
2020-05-13 10.3 9.72 10.3 9.77 30900.0 9.13
2020-05-12 10.55 10.04 10.55 10.3 21500.0 9.62
2020-05-11 10.67 10.29 10.29 10.54 31300.0 9.75
2020-05-08 10.4 10.07 10.07 10.34 15500.0 9.57
2020-05-07 10.08 9.83 10.06 10.04 26200.0 9.29
2020-05-06 10.05 9.9 10.0 10.05 19500.0 9.3
2020-05-05 10.15 9.72 9.72 10.05 53600.0 9.3
2020-05-04 9.74 9.42 9.52 9.6 19900.0 8.88
2020-05-01 9.93 9.56 9.6 9.56 24200.0 8.85
2020-04-30 10.07 9.78 9.98 9.87 20400.0 9.13
2020-04-29 10.32 9.8 9.83 10.15 38900.0 9.39
2020-04-28 9.81 9.62 9.69 9.65 23300.0 8.93
2020-04-27 9.63 9.53 9.6 9.61 7400.0 8.89
2020-04-24 9.53 9.32 9.53 9.38 10200.0 8.68
2020-04-23 9.61 9.27 9.44 9.37 19800.0 8.67
2020-04-22 9.62 9.4 9.43 9.42 29500.0 8.72
2020-04-21 9.68 9.1 9.43 9.68 12400.0 8.96
2020-04-20 9.74 9.38 9.74 9.44 28700.0 8.74
2020-04-17 9.83 9.31 9.58 9.49 23400.0 8.78
2020-04-16 9.28 9.04 9.21 9.2 27100.0 8.51
2020-04-15 9.72 9.08 9.25 9.21 29200.0 8.52
2020-04-14 9.5 9.3 9.45 9.44 30800.0 8.74
2020-04-13 9.4 8.91 9.24 9.12 46900.0 8.44
2020-04-09 10.13 9.02 9.63 9.55 55200.0 8.75
2020-04-08 9.24 8.62 8.62 9.21 58900.0 8.43
2020-04-07 9.1 8.49 9.1 8.7 50700.0 7.97
2020-04-06 8.4 7.95 8.1 8.38 28300.0 7.67
2020-04-03 8.12 7.82 7.91 7.83 21700.0 7.17
2020-04-02 8.25 7.5 7.84 8.11 28600.0 7.43
2020-04-01 8.72 8.04 8.56 8.04 61700.0 7.36
2020-03-31 9.17 8.86 8.86 9.09 16200.0 8.32
2020-03-30 9.36 9.0 9.36 9.05 16700.0 8.29
2020-03-27 9.45 8.4 8.92 9.45 18800.0 8.65
2020-03-26 9.9 8.56 9.0 9.24 44100.0 8.46
2020-03-25 8.96 7.82 7.82 8.67 43700.0 7.94
2020-03-24 8.51 7.07 7.07 7.82 60600.0 7.16
2020-03-23 7.66 6.25 7.66 7.19 62900.0 6.58
2020-03-20 9.07 7.29 7.78 7.29 78100.0 6.68
2020-03-19 7.45 6.3 6.44 7.21 113000.0 6.6
2020-03-18 7.86 6.22 7.61 6.56 61100.0 6.01
2020-03-17 8.64 7.75 7.76 8.64 49500.0 7.91
2020-03-16 8.38 7.72 8.1 7.93 76600.0 7.26
2020-03-13 9.48 8.22 8.56 8.76 66800.0 8.02
2020-03-12 9.37 8.11 9.37 8.11 82900.0 7.43
2020-03-11 11.2 10.04 10.89 10.21 63200.0 9.26
2020-03-10 11.51 11.0 11.21 11.05 33800.0 10.02
2020-03-09 12.3 10.29 11.68 11.11 55900.0 10.07
2020-03-06 12.41 11.88 12.01 12.11 25700.0 10.98
2020-03-05 12.75 12.2 12.51 12.22 58200.0 11.08
2020-03-04 12.65 12.15 12.39 12.65 24700.0 11.47
2020-03-03 12.2 11.8 11.94 12.18 35400.0 11.05
2020-03-02 11.92 11.12 11.17 11.84 79000.0 10.74
2020-02-28 11.66 10.87 11.66 11.25 123100.0 10.2
2020-02-27 12.79 11.71 12.7 11.86 104200.0 10.75
2020-02-26 12.89 12.7 12.86 12.74 48200.0 11.55
2020-02-25 13.39 12.7 13.39 12.86 36500.0 11.66
2020-02-24 13.4 13.13 13.37 13.39 33700.0 12.14
2020-02-21 13.44 13.4 13.41 13.44 8100.0 12.19
2020-02-20 13.49 13.38 13.44 13.4 28000.0 12.15
2020-02-19 13.44 13.39 13.39 13.44 26400.0 12.19
2020-02-18 13.46 13.32 13.44 13.36 27400.0 12.12