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 )

10.95 +0.10 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 5.279 5.309 5.243 5.255 74,198 -0.03(-0.61%)
Jan 29, 2015 5.279 5.303 5.251 5.287 57,426 +0.01(+0.15%)
Jan 28, 2015 5.404 5.404 5.255 5.279 77,570 -0.08(-1.58%)
Jan 27, 2015 5.380 5.380 5.332 5.364 81,719 -0.05(-0.90%)
Jan 26, 2015 5.332 5.449 5.332 5.412 82,299 +0.06(+1.06%)
Jan 23, 2015 5.360 5.400 5.352 5.356 35,642 -0.02(-0.37%)
Jan 22, 2015 5.344 5.376 5.319 5.376 54,431 +0.08(+1.60%)
Jan 21, 2015 5.251 5.303 5.251 5.291 71,789 +0.04(+0.77%)
Jan 20, 2015 5.275 5.275 5.210 5.251 48,437 +0.02(+0.39%)
Jan 16, 2015 5.182 5.231 5.170 5.231 49,888 +0.09(+1.81%)
Jan 15, 2015 5.259 5.311 5.138 5.138 77,176 -0.08(-1.47%)
Jan 14, 2015 5.210 5.263 5.190 5.214 51,539 -0.11(-1.97%)
Jan 13, 2015 5.315 5.344 5.243 5.319 41,202 +0.04(+0.69%)
Jan 12, 2015 5.295 5.295 5.255 5.283 73,710 +0.00(+0.00%)
Jan 09, 2015 5.315 5.336 5.275 5.283 39,618 -0.04(-0.83%)
Jan 08, 2015 5.283 5.388 5.271 5.327 39,266 +0.08(+1.62%)
Jan 07, 2015 5.210 5.255 5.186 5.243 88,483 +0.09(+1.80%)
Jan 06, 2015 5.243 5.254 5.134 5.150 94,012 -0.05(-1.01%)
Jan 05, 2015 5.255 5.255 5.174 5.202 60,264 -0.10(-1.93%)
Jan 02, 2015 5.352 5.392 5.277 5.305 50,009 -0.03(-0.65%)
Dec 31, 2014 5.396 5.340 5.340 5.340 151,273 -0.08(-1.49%)
Dec 30, 2014 5.412 5.445 5.392 5.420 83,621 -0.04(-0.74%)
Dec 29, 2014 5.481 5.513 5.457 5.461 83,289 -0.04(-0.66%)
Dec 26, 2014 5.457 5.505 5.437 5.497 62,395 +0.03(+0.51%)
Dec 24, 2014 5.525 5.469 5.469 5.469 33,918 -0.04(-0.73%)
Dec 23, 2014 5.513 5.513 5.425 5.509 54,147 -0.00(-0.07%)
Dec 22, 2014 5.397 5.513 5.397 5.513 95,394 +0.10(+1.85%)
Dec 19, 2014 5.321 5.413 5.321 5.413 86,497 +0.11(+2.12%)
Dec 18, 2014 5.261 5.329 5.192 5.301 56,858 +0.11(+2.13%)
Dec 17, 2014 5.136 5.196 5.136 5.190 56,459 +0.07(+1.37%)
Dec 16, 2014 5.273 5.273 5.108 5.120 260,044 -0.17(-3.18%)
Dec 15, 2014 5.349 5.377 5.233 5.289 80,023 -0.04(-0.83%)
Dec 12, 2014 5.413 5.413 5.317 5.333 62,403 -0.11(-2.06%)
Dec 11, 2014 5.441 5.481 5.429 5.445 69,423 +0.04(+0.67%)
Dec 10, 2014 5.433 5.441 5.397 5.409 86,879 -0.02(-0.29%)
Dec 09, 2014 5.429 5.441 5.401 5.425 66,712 -0.11(-1.96%)
Dec 08, 2014 5.549 5.549 5.453 5.533 41,448 -0.01(-0.22%)
Dec 05, 2014 5.569 5.573 5.538 5.545 52,243 +0.01(+0.21%)
Dec 04, 2014 5.577 5.596 5.534 5.534 43,049 -0.07(-1.20%)
Dec 03, 2014 5.561 5.613 5.561 5.601 39,743 +0.01(+0.21%)
Dec 02, 2014 5.585 5.601 5.522 5.589 59,199 +0.01(+0.21%)
Dec 01, 2014 5.657 5.657 5.553 5.577 64,049 -0.09(-1.61%)
Nov 28, 2014 5.689 5.689 5.597 5.669 13,823 -0.02(-0.35%)
Nov 26, 2014 5.645 5.689 5.689 5.689 89,429 +0.07(+1.20%)
Nov 25, 2014 5.637 5.641 5.597 5.621 111,630 +0.02(+0.36%)
Nov 24, 2014 5.569 5.609 5.565 5.601 39,587 +0.03(+0.57%)
Nov 21, 2014 5.585 5.585 5.525 5.569 49,758 +0.04(+0.79%)
Nov 20, 2014 5.533 5.545 5.505 5.525 50,110 +0.00(+0.00%)
Nov 19, 2014 5.490 5.529 5.482 5.525 46,427 +0.03(+0.58%)
Nov 18, 2014 5.486 5.537 5.486 5.494 57,470 +0.01(+0.15%)
Nov 17, 2014 5.474 5.490 5.458 5.486 75,213 +0.02(+0.29%)
Nov 14, 2014 5.470 5.470 5.430 5.470 33,661 +0.03(+0.51%)
Nov 13, 2014 5.406 5.462 5.406 5.442 45,970 +0.03(+0.64%)
Nov 12, 2014 5.402 5.438 5.382 5.407 44,021 -0.03(-0.64%)
Nov 11, 2014 5.358 5.442 5.358 5.442 54,360 +0.04(+0.81%)
Nov 10, 2014 5.374 5.406 5.346 5.398 45,252 +0.03(+0.59%)
Nov 07, 2014 5.374 5.394 5.334 5.366 41,202 -0.04(-0.81%)
Nov 06, 2014 5.358 5.410 5.346 5.410 83,008 +0.05(+0.89%)
Nov 05, 2014 5.331 5.362 5.331 5.362 70,323 +0.03(+0.59%)
Nov 04, 2014 5.354 5.378 5.323 5.331 48,103 -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.