Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.318 5.348 5.282 5.294 73,650 -0.03(-0.61%)
Jan 29, 2015 5.318 5.343 5.290 5.326 57,003 +0.01(+0.15%)
Jan 28, 2015 5.444 5.444 5.294 5.318 76,997 -0.09(-1.58%)
Jan 27, 2015 5.420 5.420 5.371 5.404 81,116 -0.05(-0.90%)
Jan 26, 2015 5.371 5.489 5.371 5.453 81,691 +0.06(+1.06%)
Jan 23, 2015 5.400 5.440 5.392 5.396 35,379 -0.02(-0.37%)
Jan 22, 2015 5.383 5.416 5.359 5.416 54,029 +0.09(+1.60%)
Jan 21, 2015 5.290 5.343 5.290 5.330 71,259 +0.04(+0.77%)
Jan 20, 2015 5.314 5.314 5.249 5.290 48,079 +0.02(+0.39%)
Jan 16, 2015 5.221 5.269 5.208 5.269 49,519 +0.09(+1.81%)
Jan 15, 2015 5.298 5.351 5.176 5.176 76,607 -0.08(-1.47%)
Jan 14, 2015 5.249 5.302 5.229 5.253 51,159 -0.11(-1.97%)
Jan 13, 2015 5.355 5.383 5.282 5.359 40,898 +0.04(+0.69%)
Jan 12, 2015 5.335 5.335 5.294 5.322 73,166 +0.00(+0.00%)
Jan 09, 2015 5.355 5.375 5.314 5.322 39,325 -0.04(-0.83%)
Jan 08, 2015 5.322 5.428 5.310 5.367 38,976 +0.09(+1.62%)
Jan 07, 2015 5.249 5.294 5.225 5.282 87,830 +0.09(+1.80%)
Jan 06, 2015 5.282 5.293 5.172 5.188 93,318 -0.05(-1.01%)
Jan 05, 2015 5.294 5.294 5.212 5.241 59,819 -0.10(-1.93%)
Jan 02, 2015 5.392 5.432 5.316 5.344 49,640 -0.03(-0.65%)
Dec 31, 2014 5.436 5.379 5.379 5.379 150,157 -0.08(-1.49%)
Dec 30, 2014 5.453 5.485 5.432 5.461 83,004 -0.04(-0.74%)
Dec 29, 2014 5.522 5.554 5.497 5.501 82,674 -0.04(-0.66%)
Dec 26, 2014 5.498 5.546 5.477 5.538 61,935 +0.03(+0.51%)
Dec 24, 2014 5.566 5.510 5.510 5.510 33,668 -0.04(-0.73%)
Dec 23, 2014 5.554 5.554 5.465 5.550 53,748 -0.00(-0.07%)
Dec 22, 2014 5.437 5.554 5.437 5.554 94,690 +0.10(+1.85%)
Dec 19, 2014 5.360 5.453 5.360 5.453 85,859 +0.11(+2.12%)
Dec 18, 2014 5.300 5.368 5.231 5.340 56,439 +0.11(+2.13%)
Dec 17, 2014 5.174 5.235 5.174 5.229 56,043 +0.07(+1.37%)
Dec 16, 2014 5.312 5.312 5.146 5.158 258,125 -0.17(-3.18%)
Dec 15, 2014 5.389 5.417 5.271 5.328 79,432 -0.04(-0.83%)
Dec 12, 2014 5.453 5.453 5.356 5.372 61,942 -0.11(-2.06%)
Dec 11, 2014 5.481 5.522 5.469 5.485 68,911 +0.04(+0.67%)
Dec 10, 2014 5.473 5.481 5.437 5.449 86,238 -0.02(-0.29%)
Dec 09, 2014 5.469 5.481 5.441 5.465 66,220 -0.11(-1.96%)
Dec 08, 2014 5.591 5.591 5.494 5.574 41,142 -0.01(-0.22%)
Dec 05, 2014 5.611 5.615 5.580 5.586 51,857 +0.01(+0.21%)
Dec 04, 2014 5.619 5.637 5.575 5.575 42,731 -0.07(-1.20%)
Dec 03, 2014 5.603 5.655 5.603 5.643 39,449 +0.01(+0.21%)
Dec 02, 2014 5.627 5.642 5.563 5.631 58,762 +0.01(+0.21%)
Dec 01, 2014 5.699 5.699 5.595 5.619 63,577 -0.09(-1.61%)
Nov 28, 2014 5.731 5.731 5.639 5.711 13,721 -0.02(-0.35%)
Nov 26, 2014 5.687 5.731 5.731 5.731 88,769 +0.07(+1.20%)
Nov 25, 2014 5.679 5.683 5.639 5.663 110,807 +0.02(+0.36%)
Nov 24, 2014 5.611 5.651 5.607 5.643 39,295 +0.03(+0.57%)
Nov 21, 2014 5.627 5.627 5.566 5.611 49,391 +0.04(+0.79%)
Nov 20, 2014 5.574 5.586 5.546 5.566 49,740 +0.00(+0.00%)
Nov 19, 2014 5.530 5.570 5.522 5.566 46,085 +0.03(+0.58%)
Nov 18, 2014 5.526 5.578 5.526 5.534 57,046 +0.01(+0.15%)
Nov 17, 2014 5.514 5.530 5.498 5.526 74,658 +0.02(+0.29%)
Nov 14, 2014 5.510 5.510 5.470 5.510 33,413 +0.03(+0.51%)
Nov 13, 2014 5.446 5.502 5.446 5.482 45,631 +0.03(+0.64%)
Nov 12, 2014 5.442 5.478 5.422 5.447 43,696 -0.03(-0.64%)
Nov 11, 2014 5.398 5.482 5.398 5.482 53,959 +0.04(+0.81%)
Nov 10, 2014 5.414 5.446 5.386 5.438 44,918 +0.03(+0.59%)
Nov 07, 2014 5.414 5.434 5.374 5.406 40,898 -0.04(-0.81%)
Nov 06, 2014 5.398 5.450 5.386 5.450 82,395 +0.05(+0.89%)
Nov 05, 2014 5.370 5.402 5.370 5.402 69,804 +0.03(+0.59%)
Nov 04, 2014 5.394 5.418 5.362 5.370 47,748 -0.04(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.