XNAS
Datos históricos de Calamos Global Total Return Fund
Calamos Global Total Return Fund · CGO
$12.54
▲ +0.02 (+0.12%)
Última operación · 10/10/2026, 17:20:09 UTC
- Variación en el periodo
- +4.59%
- Máximo
- US$14.20
- 1 de junio de 2026
- Mínimo
- US$10.71
- 30 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.68 | 12.96 | 12.47 | 12.54 | −0.20% | 31,973.138 |
| 8 oct 2026 | 12.79 | 13.15 | 12.47 | 12.57 | −2.14% | 33,311.395 |
| 7 oct 2026 | 12.64 | 13.03 | 12.54 | 12.84 | +0.31% | 47,335.986 |
| 6 oct 2026 | 12.75 | 13.03 | 12.68 | 12.80 | +0.95% | 43,625.878 |
| 5 oct 2026 | 12.72 | 12.87 | 12.58 | 12.68 | −0.04% | 38,183.347 |
| 2 oct 2026 | 12.79 | 13.10 | 12.49 | 12.69 | +0.36% | 24,311.405 |
| 1 oct 2026 | 12.91 | 12.98 | 12.63 | 12.64 | −2.02% | 50,019.555 |
| 30 sep 2026 | 12.94 | 12.96 | 12.80 | 12.90 | −0.08% | 14,642.148 |
| 29 sep 2026 | 12.87 | 13.00 | 12.66 | 12.91 | +0.55% | 27,585.406 |
| 28 sep 2026 | 12.90 | 13.09 | 12.63 | 12.84 | −0.77% | 12,081.452 |
| 25 sep 2026 | 13.03 | 13.13 | 12.72 | 12.94 | +0.54% | 11,383.703 |
| 24 sep 2026 | 12.79 | 13.17 | 12.65 | 12.87 | +0.55% | 34,204.943 |
| 23 sep 2026 | 12.95 | 13.02 | 12.79 | 12.80 | −1.50% | 7,164.477 |
| 22 sep 2026 | 13.06 | 13.17 | 12.75 | 13.00 | −1.40% | 12,720.557 |
| 21 sep 2026 | 12.94 | 13.18 | 12.81 | 13.18 | +2.49% | 41,068.261 |
| 18 sep 2026 | 12.67 | 12.98 | 12.65 | 12.86 | +1.40% | 36,619.809 |
| 17 sep 2026 | 12.52 | 12.78 | 12.52 | 12.68 | +1.62% | 17,598.454 |
| 16 sep 2026 | 12.61 | 12.90 | 12.48 | 12.48 | +0.24% | 15,588.564 |
| 15 sep 2026 | 12.81 | 12.88 | 12.45 | 12.45 | −2.58% | 9,599.673 |
| 14 sep 2026 | 12.91 | 12.99 | 12.78 | 12.78 | −2.81% | 13,266.053 |
| 11 sep 2026 | 13.21 | 13.47 | 13.05 | 13.15 | +0.61% | 18,498.362 |
| 10 sep 2026 | 13.18 | 13.18 | 13.03 | 13.07 | −0.76% | 23,279.324 |
| 9 sep 2026 | 13.11 | 13.25 | 13.11 | 13.17 | −0.83% | 30,666.621 |
| 8 sep 2026 | 13.12 | 13.28 | 13.12 | 13.28 | +0.38% | 17,520.698 |
| 4 sep 2026 | 13.17 | 13.24 | 13.17 | 13.23 | +0.53% | 5,032.657 |
| 3 sep 2026 | 13.10 | 13.24 | 13.10 | 13.16 | +0.84% | 20,193.052 |
| 2 sep 2026 | 13.01 | 13.24 | 13.01 | 13.05 | +0.31% | 12,924.444 |
| 1 sep 2026 | 13.06 | 13.15 | 13.01 | 13.01 | −1.29% | 13,022.085 |
| 31 ago 2026 | 13.10 | 13.23 | 13.08 | 13.18 | +0.84% | 26,134.938 |
| 28 ago 2026 | 13.14 | 13.24 | 13.07 | 13.07 | −0.23% | 32,347.365 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.