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 31, 2020 8.624 8.670 8.545 8.545 37,444 -0.07(-0.84%)
Jan 30, 2020 8.670 8.696 8.617 8.617 22,516 -0.03(-0.30%)
Jan 29, 2020 8.696 8.702 8.637 8.643 22,515 +0.01(+0.08%)
Jan 28, 2020 8.630 8.704 8.604 8.637 44,385 +0.01(+0.08%)
Jan 27, 2020 8.755 8.800 8.614 8.630 64,140 -0.20(-2.30%)
Jan 24, 2020 8.827 8.868 8.807 8.833 18,951 +0.07(+0.82%)
Jan 23, 2020 8.820 8.865 8.755 8.761 51,668 -0.07(-0.74%)
Jan 22, 2020 8.820 8.912 8.774 8.827 71,403 -0.02(-0.22%)
Jan 21, 2020 8.833 8.872 8.807 8.846 87,007 -0.03(-0.29%)
Jan 17, 2020 8.892 8.892 8.817 8.872 25,217 +0.05(+0.52%)
Jan 16, 2020 8.846 8.879 8.806 8.827 43,794 +0.02(+0.22%)
Jan 15, 2020 8.872 8.892 8.801 8.807 38,385 -0.02(-0.22%)
Jan 14, 2020 8.781 8.886 8.781 8.827 36,780 +0.01(+0.07%)
Jan 13, 2020 8.768 8.833 8.761 8.820 27,361 -0.01(-0.07%)
Jan 10, 2020 8.800 8.827 8.735 8.827 15,894 +0.08(+0.90%)
Jan 09, 2020 8.755 8.865 8.735 8.748 34,485 +0.01(+0.15%)
Jan 08, 2020 8.768 8.872 8.735 8.735 54,093 -0.03(-0.37%)
Jan 07, 2020 8.853 8.931 8.676 8.768 43,054 -0.01(-0.07%)
Jan 06, 2020 8.820 8.905 8.768 8.774 35,470 -0.07(-0.81%)
Jan 03, 2020 8.866 8.915 8.820 8.846 34,081 -0.02(-0.22%)
Jan 02, 2020 8.814 8.925 8.800 8.866 31,037 +0.10(+1.12%)
Dec 31, 2019 8.709 8.768 8.663 8.768 23,689 +0.01(+0.07%)
Dec 30, 2019 8.879 8.910 8.598 8.761 78,999 -0.09(-0.96%)
Dec 27, 2019 8.827 8.918 8.801 8.846 32,640 +0.04(+0.41%)
Dec 26, 2019 8.768 8.880 8.736 8.811 38,723 +0.10(+1.16%)
Dec 24, 2019 8.729 8.762 8.638 8.710 53,733 -0.01(-0.07%)
Dec 23, 2019 8.716 8.716 8.575 8.716 37,410 +0.05(+0.60%)
Dec 20, 2019 8.612 8.703 8.573 8.664 36,181 +0.08(+0.98%)
Dec 19, 2019 8.586 8.592 8.559 8.580 8,038 +0.00(+0.00%)
Dec 18, 2019 8.496 8.580 8.496 8.580 26,249 +0.06(+0.69%)
Dec 17, 2019 8.573 8.573 8.494 8.522 42,036 -0.05(-0.61%)
Dec 16, 2019 8.580 8.580 8.437 8.573 73,970 +0.10(+1.15%)
Dec 13, 2019 8.418 8.476 8.409 8.476 42,955 +0.13(+1.56%)
Dec 12, 2019 8.242 8.470 8.242 8.346 105,227 +0.08(+1.02%)
Dec 11, 2019 8.210 8.262 8.165 8.262 46,136 +0.02(+0.23%)
Dec 10, 2019 8.152 8.249 8.152 8.242 24,953 +0.10(+1.19%)
Dec 09, 2019 8.281 8.345 8.101 8.146 45,515 -0.14(-1.63%)
Dec 06, 2019 8.391 8.396 8.152 8.281 42,517 -0.11(-1.32%)
Dec 05, 2019 8.210 8.410 8.182 8.392 47,684 +0.22(+2.70%)
Dec 04, 2019 8.178 8.217 8.109 8.171 20,231 -0.01(-0.12%)
Dec 03, 2019 8.294 8.299 8.094 8.181 47,368 -0.13(-1.59%)
Dec 02, 2019 8.281 8.313 8.159 8.313 36,437 +0.03(+0.39%)
Nov 29, 2019 8.159 8.281 8.159 8.281 12,258 +0.13(+1.58%)
Nov 27, 2019 8.281 8.313 8.113 8.152 30,879 -0.13(-1.56%)
Nov 26, 2019 8.262 8.281 8.229 8.281 15,315 +0.03(+0.39%)
Nov 25, 2019 8.313 8.345 8.249 8.249 31,754 -0.02(-0.23%)
Nov 22, 2019 8.242 8.286 8.178 8.268 27,155 +0.06(+0.71%)
Nov 21, 2019 8.159 8.255 8.159 8.210 52,920 +0.06(+0.71%)
Nov 20, 2019 8.262 8.262 8.088 8.152 48,867 -0.10(-1.17%)
Nov 19, 2019 8.178 8.249 8.121 8.249 25,310 +0.06(+0.79%)
Nov 18, 2019 8.178 8.184 8.120 8.184 34,754 +0.04(+0.47%)
Nov 15, 2019 8.081 8.152 8.068 8.146 17,534 +0.08(+0.97%)
Nov 14, 2019 8.081 8.081 8.055 8.068 16,144 -0.02(-0.22%)
Nov 13, 2019 8.171 8.171 7.991 8.085 35,522 -0.07(-0.82%)
Nov 12, 2019 8.101 8.152 8.081 8.152 41,417 +0.05(+0.64%)
Nov 11, 2019 8.039 8.101 8.037 8.101 36,749 +0.03(+0.40%)
Nov 08, 2019 8.036 8.068 7.959 8.068 41,431 +0.05(+0.64%)
Nov 07, 2019 8.010 8.053 7.973 8.017 32,147 -0.00(-0.03%)
Nov 06, 2019 7.966 8.074 7.953 8.019 50,552 -0.00(-0.05%)
Nov 05, 2019 7.889 8.023 7.886 8.023 29,083 +0.12(+1.54%)
Nov 04, 2019 7.780 7.953 7.774 7.902 91,206 +0.13(+1.64%)
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.