Get 20% lifetime commission for referring investors to digrin.com
here.
Calamos Global Total Return Fund ( CGO) - Price History
Monthly price history for CGO (Calamos Global Total Return Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $13.11 | $13.11 |
| July 2026 | $12.68 | $12.68 |
| June 2026 | $13.57 | $13.66 |
| May 2026 | $13.87 | $14.05 |
| April 2026 | $12.64 | $12.88 |
| March 2026 | $10.87 | $11.15 |
| February 2026 | $12.27 | $12.67 |
| January 2026 | $11.86 | $12.32 |
| December 2025 | $10.96 | $11.39 |
| November 2025 | $10.72 | $11.30 |
| October 2025 | $11.27 | $11.96 |
| September 2025 | $11.27 | $12.04 |
| August 2025 | $10.94 | $11.76 |
| July 2025 | $10.68 | $11.56 |
| June 2025 | $10.74 | $11.71 |
| May 2025 | $10.11 | $11.10 |
| April 2025 | $9.44 | $10.44 |
| March 2025 | $9.26 | $10.33 |
| February 2025 | $9.81 | $11.02 |
| January 2025 | $10.04 | $11.36 |
| December 2024 | $10.07 | $11.39 |
| November 2024 | $10.27 | $11.78 |
| October 2024 | $10.09 | $11.65 |
| September 2024 | $10.28 | $11.95 |
| August 2024 | $9.86 | $11.54 |
| July 2024 | $9.65 | $11.38 |
| June 2024 | $9.34 | $11.08 |
| May 2024 | $8.79 | $10.51 |
| April 2024 | $8.27 | $9.96 |
| March 2024 | $8.56 | $10.40 |
| February 2024 | $7.98 | $9.76 |
| January 2024 | $7.53 | $9.29 |
| December 2023 | $7.36 | $9.08 |
| November 2023 | $7.13 | $8.96 |
| October 2023 | $6.43 | $8.15 |
| September 2023 | $6.84 | $8.75 |
| August 2023 | $7.25 | $9.36 |
| July 2023 | $7.57 | $9.85 |
| June 2023 | $7.39 | $9.70 |
| May 2023 | $6.84 | $9.05 |
| April 2023 | $6.93 | $9.25 |
| March 2023 | $6.98 | $9.40 |
| February 2023 | $7.15 | $9.71 |
| January 2023 | $7.39 | $10.11 |
| December 2022 | $6.45 | $8.83 |
| November 2022 | $6.87 | $9.57 |
| October 2022 | $6.49 | $9.12 |
| September 2022 | $6.93 | $9.82 |
| August 2022 | $8.05 | $11.50 |
| July 2022 | $7.98 | $11.50 |
| June 2022 | $7.30 | $10.62 |
| May 2022 | $8.34 | $12.22 |
| April 2022 | $8.69 | $12.85 |
| March 2022 | $9.67 | $14.40 |
| February 2022 | $9.05 | $13.58 |
| January 2022 | $9.22 | $13.94 |
| December 2021 | $10.18 | $15.38 |
| November 2021 | $10.20 | $15.61 |
| October 2021 | $10.30 | $15.86 |
| September 2021 | $10.26 | $15.90 |
| August 2021 | $10.81 | $16.86 |
| July 2021 | $10.20 | $16.01 |
| June 2021 | $10.26 | $16.20 |
| May 2021 | $10.09 | $16.03 |
| April 2021 | $10.06 | $16.09 |
| March 2021 | $9.26 | $14.89 |
| February 2021 | $9.72 | $15.74 |
| January 2021 | $9.27 | $15.11 |
| December 2020 | $9 | $14.67 |
| November 2020 | $8.46 | $13.98 |
| October 2020 | $6.99 | $11.63 |
| September 2020 | $7.07 | $11.86 |
| August 2020 | $7.55 | $12.77 |
| July 2020 | $7.24 | $12.35 |
| June 2020 | $6.60 | $11.34 |
| May 2020 | $6.26 | $10.85 |
| April 2020 | $5.64 | $9.87 |
| March 2020 | $5.14 | $9.09 |
| February 2020 | $6.30 | $11.25 |
| January 2020 | $7.26 | $13.06 |
| December 2019 | $7.44 | $13.40 |
| November 2019 | $7.03 | $12.85 |
| October 2019 | $6.58 | $12.12 |
| September 2019 | $6.52 | $12.11 |
| August 2019 | $6.34 | $11.87 |
| July 2019 | $6.89 | $13.01 |
| June 2019 | $6.76 | $12.85 |
| May 2019 | $6.35 | $12.17 |
| April 2019 | $6.96 | $13.44 |
| March 2019 | $6.28 | $12.23 |
| February 2019 | $6.05 | $11.88 |
| January 2019 | $5.83 | $11.54 |
| December 2018 | $5.13 | $10.16 |
| November 2018 | $5.76 | $11.62 |
| October 2018 | $5.65 | $11.50 |
| September 2018 | $6.80 | $13.95 |
| August 2018 | $7.26 | $15 |
| July 2018 | $6.96 | $14.48 |
| June 2018 | $6.76 | $14.15 |
| May 2018 | $6.53 | $13.77 |
| April 2018 | $6.52 | $13.84 |
| March 2018 | $6.77 | $14.47 |
| February 2018 | $6.95 | $14.96 |
| January 2018 | $7.02 | $15.21 |
| December 2017 | $6.95 | $15.06 |
| November 2017 | $6.42 | $14.10 |
| October 2017 | $6.31 | $13.96 |
| September 2017 | $6.02 | $13.41 |
| August 2017 | $6 | $13.48 |
| July 2017 | $6.03 | $13.63 |
| June 2017 | $5.78 | $13.18 |
| May 2017 | $5.63 | $12.93 |
| April 2017 | $5.27 | $12.20 |
| March 2017 | $5.15 | $12.01 |
| February 2017 | $4.98 | $11.71 |
| January 2017 | $4.68 | $11.12 |
| December 2016 | $4.43 | $10.53 |
| November 2016 | $4.31 | $10.43 |
| October 2016 | $4.49 | $10.96 |
| September 2016 | $4.64 | $11.44 |
| August 2016 | $4.61 | $11.46 |
| July 2016 | $4.56 | $11.44 |
| June 2016 | $4.30 | $10.89 |
| May 2016 | $4.34 | $11.09 |
| April 2016 | $4.27 | $11.01 |
| March 2016 | $4.26 | $11.07 |
| February 2016 | $3.84 | $10.09 |
| January 2016 | $3.97 | $10.54 |
| December 2015 | $4.31 | $11.42 |
| November 2015 | $4.33 | $11.69 |
| October 2015 | $4.39 | $11.96 |
| September 2015 | $4.06 | $11.15 |
| August 2015 | $4.37 | $12.11 |
| July 2015 | $4.79 | $13.35 |
| June 2015 | $4.77 | $13.41 |
| May 2015 | $4.88 | $13.80 |
| April 2015 | $4.88 | $13.91 |
| March 2015 | $4.70 | $13.51 |
| February 2015 | $4.73 | $13.70 |
| January 2015 | $4.46 | $13.01 |
| December 2014 | $4.53 | $13.22 |
| November 2014 | $4.81 | $14.24 |
| October 2014 | $4.57 | $13.62 |
| September 2014 | $4.62 | $13.88 |
| August 2014 | $4.79 | $14.47 |
| July 2014 | $4.64 | $14.14 |
| June 2014 | $4.84 | $14.85 |
| May 2014 | $4.79 | $14.79 |
| April 2014 | $4.76 | $14.80 |
| March 2014 | $4.76 | $14.90 |
| February 2014 | $4.79 | $15.08 |
| January 2014 | $4.41 | $13.99 |
| December 2013 | $4.42 | $14.02 |
| November 2013 | $4.31 | $13.87 |
| October 2013 | $4.30 | $13.95 |
| September 2013 | $4.12 | $13.46 |
| August 2013 | $4 | $13.17 |
| July 2013 | $4.14 | $13.73 |
| June 2013 | $4 | $13.36 |
| May 2013 | $4.27 | $14.37 |
| April 2013 | $4.25 | $14.40 |
| March 2013 | $4.30 | $14.67 |
| February 2013 | $4.21 | $14.46 |
| January 2013 | $4.14 | $14.30 |
| December 2012 | $3.97 | $13.74 |
| November 2012 | $3.87 | $13.59 |
| October 2012 | $3.82 | $13.52 |
| September 2012 | $3.84 | $13.68 |
| August 2012 | $3.80 | $13.63 |
| July 2012 | $3.73 | $13.46 |
| June 2012 | $3.61 | $13.13 |
| May 2012 | $3.64 | $13.35 |
| April 2012 | $3.96 | $14.61 |
| March 2012 | $4.08 | $15.19 |
| February 2012 | $4.01 | $15 |
| January 2012 | $3.92 | $14.77 |
| December 2011 | $3.62 | $13.64 |
| November 2011 | $3.85 | $14.70 |
| October 2011 | $3.81 | $14.67 |
| September 2011 | $3.56 | $13.82 |
| August 2011 | $3.83 | $14.95 |
| July 2011 | $3.88 | $15.25 |
| June 2011 | $3.92 | $15.49 |
| May 2011 | $4.03 | $16.05 |
| April 2011 | $4.06 | $16.27 |
| March 2011 | $3.80 | $15.34 |
| February 2011 | $3.82 | $15.49 |
| January 2011 | $3.62 | $14.80 |
| December 2010 | $3.57 | $14.60 |
| November 2010 | $3.52 | $14.59 |
| October 2010 | $3.50 | $14.60 |
| September 2010 | $3.46 | $14.53 |
| August 2010 | $3.15 | $13.32 |
| July 2010 | $3.19 | $13.60 |
| June 2010 | $3.06 | $13.14 |
| May 2010 | $3.06 | $13.25 |
| April 2010 | $3.36 | $14.67 |
| March 2010 | $3.37 | $14.79 |
| February 2010 | $3.19 | $14.11 |
| January 2010 | $3.09 | $13.77 |
| December 2009 | $3.22 | $14.35 |
| November 2009 | $3.04 | $13.74 |
| October 2009 | $2.92 | $13.30 |
| September 2009 | $3.07 | $14.07 |
| August 2009 | $2.85 | $13.15 |
| July 2009 | $2.77 | $12.90 |
| June 2009 | $2.45 | $11.51 |
| May 2009 | $2.35 | $11.13 |
| April 2009 | $2.04 | $9.78 |
| March 2009 | $1.88 | $9.10 |
| February 2009 | $1.74 | $8.50 |
| January 2009 | $1.93 | $9.55 |
| December 2008 | $1.92 | $9.50 |
| November 2008 | $1.67 | $8.50 |
| October 2008 | $1.85 | $9.54 |
| September 2008 | $2.18 | $11.40 |
| August 2008 | $2.77 | $14.55 |
| July 2008 | $2.85 | $15.10 |
| June 2008 | $2.85 | $15.22 |
| May 2008 | $3.17 | $17.02 |
| April 2008 | $3.07 | $16.62 |
| March 2008 | $3.02 | $16.45 |
| February 2008 | $3.01 | $16.55 |
| January 2008 | $3.26 | $18 |
| December 2007 | $3.45 | $19.10 |
| November 2007 | $3.41 | $19.09 |
| October 2007 | $3.47 | $19.51 |
| September 2007 | $3.16 | $17.88 |
| August 2007 | $2.98 | $16.99 |
| July 2007 | $3.04 | $17.44 |
| June 2007 | $3.12 | $18.02 |
| May 2007 | $3.15 | $18.29 |
| April 2007 | $3.02 | $17.64 |
| March 2007 | $2.92 | $17.14 |
| February 2007 | $2.76 | $16.30 |
| January 2007 | $2.92 | $17.35 |
| December 2006 | $2.86 | $17 |
| November 2006 | $2.79 | $16.76 |
| October 2006 | $2.59 | $15.62 |
| September 2006 | $2.51 | $15.24 |
| August 2006 | $2.53 | $15.43 |
| July 2006 | $2.44 | $15.01 |
| June 2006 | $2.38 | $14.70 |
| May 2006 | $2.28 | $14.16 |
| April 2006 | $2.31 | $14.44 |
| March 2006 | $2.34 | $14.70 |
| February 2006 | $2.29 | $14.44 |
| January 2006 | $2.26 | $14.36 |
| December 2005 | $2.23 | $14.17 |
| November 2005 | $2.09 | $13.35 |
| October 2005 | $2.34 | $15 |
CGO
Price: $13.11
52 week price:
Dividend Yield: 7.55%
5-year range yield:
Forward Dividend Yield: 8.13%
Payout Ratio: 51.06%
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.27 USD
P/E Ratio: 5.12
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 21100
Market Capitalization: 126.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 21
DGR3: -6.79%
DGR5: -5.61%
DGR10: -1.97%