CGO: Historical Prices for CALAMOS GBL TTL RTN

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	14.12	14.24	13.87	13.91	32,200	13.91
8-Dec-09	14.05	14.29	13.90	14.20	41,100	14.20
7-Dec-09	14.20	14.31	14.01	14.01	17,600	14.01
4-Dec-09	14.06	14.30	13.87	14.13	22,100	14.13
3-Dec-09	14.15	14.25	13.91	13.95	25,100	13.95
3-Dec-09	$ 0.10 Dividend
2-Dec-09	14.12	14.21	14.01	14.05	28,000	13.95
1-Dec-09	14.00	14.12	13.90	14.00	31,200	13.90
30-Nov-09	13.69	13.74	13.68	13.74	14,100	13.64
27-Nov-09	13.49	13.68	13.49	13.67	10,100	13.57
25-Nov-09	13.66	13.72	13.60	13.72	22,300	13.62
24-Nov-09	13.64	13.64	13.33	13.50	38,300	13.40
23-Nov-09	13.98	13.98	13.55	13.56	40,400	13.46
20-Nov-09	13.75	13.77	13.60	13.75	22,000	13.65
19-Nov-09	14.14	14.14	13.56	13.74	38,700	13.64
18-Nov-09	14.14	14.14	14.02	14.10	16,900	14.00
17-Nov-09	13.94	14.12	13.90	14.04	46,100	13.94
16-Nov-09	13.99	13.99	13.80	13.85	114,300	13.75
13-Nov-09	13.65	13.87	13.37	13.80	129,200	13.70
12-Nov-09	13.70	13.91	13.47	13.54	398,700	13.44
11-Nov-09	13.62	13.82	13.55	13.82	104,400	13.72
10-Nov-09	13.59	13.86	13.55	13.55	177,300	13.45
9-Nov-09	13.58	13.73	13.45	13.67	99,100	13.57
6-Nov-09	13.35	13.44	13.25	13.41	21,400	13.31
6-Nov-09	$ 0.10 Dividend
5-Nov-09	13.40	13.56	13.40	13.45	96,700	13.25
4-Nov-09	13.10	13.40	13.02	13.29	35,900	13.10
3-Nov-09	13.12	13.12	12.76	13.09	23,000	12.90
2-Nov-09	13.15	13.50	12.65	13.20	76,100	13.01
30-Oct-09	13.92	13.92	13.30	13.30	20,300	13.11
29-Oct-09	13.33	13.83	13.30	13.82	28,900	13.62
28-Oct-09	13.93	14.02	12.94	13.07	49,500	12.88
27-Oct-09	14.18	14.27	13.90	13.99	40,100	13.79
26-Oct-09	14.13	14.25	13.90	14.04	20,200	13.84
23-Oct-09	14.28	14.37	14.00	14.01	29,500	13.81
22-Oct-09	14.24	14.32	14.14	14.32	30,100	14.11
21-Oct-09	14.21	14.36	14.21	14.21	18,900	14.00
20-Oct-09	14.34	14.47	14.20	14.22	28,500	14.01
19-Oct-09	14.20	14.30	14.15	14.26	32,600	14.05
16-Oct-09	14.17	14.42	14.15	14.26	34,700	14.05
15-Oct-09	14.47	14.47	14.19	14.24	22,800	14.03
14-Oct-09	14.28	14.44	14.26	14.42	39,400	14.21
13-Oct-09	14.20	14.24	14.13	14.19	7,000	13.98
12-Oct-09	14.22	14.36	14.18	14.20	20,300	13.99
9-Oct-09	14.24	14.29	14.19	14.25	12,400	14.04
8-Oct-09	14.24	14.37	14.22	14.22	15,900	14.01
7-Oct-09	14.02	14.30	14.01	14.23	20,600	14.02
7-Oct-09	$ 0.10 Dividend
6-Oct-09	14.05	14.35	14.05	14.15	39,100	13.85
5-Oct-09	13.73	14.04	13.71	13.95	32,800	13.65
2-Oct-09	13.77	13.93	13.61	13.61	37,700	13.32
1-Oct-09	14.02	14.20	13.93	13.94	17,500	13.64
30-Sep-09	13.92	14.08	13.83	14.07	14,700	13.77
29-Sep-09	14.00	14.05	13.78	13.91	17,200	13.61
28-Sep-09	13.98	14.00	13.83	13.98	16,300	13.68
25-Sep-09	13.82	13.93	13.80	13.80	18,500	13.50
24-Sep-09	13.90	13.96	13.68	13.83	27,200	13.53
23-Sep-09	14.03	14.03	13.77	13.94	16,800	13.64
22-Sep-09	13.97	14.11	13.81	13.84	48,300	13.54
21-Sep-09	14.19	14.21	13.91	13.96	44,400	13.66
18-Sep-09	14.30	14.30	14.20	14.21	18,700	13.90
17-Sep-09	14.29	14.52	14.25	14.25	27,500	13.94
16-Sep-09	13.88	14.25	13.88	14.24	33,700	13.93
15-Sep-09	13.76	13.87	13.62	13.87	25,200	13.57
14-Sep-09	13.58	13.78	13.58	13.71	19,200	13.42
11-Sep-09	13.79	13.80	13.59	13.68	17,600	13.39
10-Sep-09	13.59	13.74	13.52	13.72	19,200	13.43
9-Sep-09	13.45	13.56	13.26	13.56	19,300	13.27
8-Sep-09	13.35	13.45	13.25	13.32	22,300	13.03
8-Sep-09	$ 0.10 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions