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 )

10.40 -0.08 (-0.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
Oct 31, 2012 4.878 4.900 4.846 4.875 111,152 -0.00(-0.07%)
Oct 26, 2012 4.911 4.878 4.878 4.878 88,475 -0.04(-0.81%)
Oct 25, 2012 4.947 4.956 4.885 4.918 61,497 +0.00(+0.00%)
Oct 24, 2012 4.914 4.940 4.853 4.918 52,589 +0.03(+0.66%)
Oct 23, 2012 4.918 4.918 4.857 4.885 92,788 -0.05(-0.95%)
Oct 19, 2012 5.001 5.001 4.914 4.932 44,229 -0.06(-1.23%)
Oct 18, 2012 4.997 5.008 4.968 4.994 59,398 +0.02(+0.36%)
Oct 17, 2012 5.012 5.030 4.976 4.976 135,770 -0.03(-0.58%)
Oct 16, 2012 5.004 5.019 4.979 5.004 123,508 +0.03(+0.65%)
Oct 15, 2012 4.954 4.979 4.942 4.972 87,757 +0.03(+0.66%)
Oct 12, 2012 4.961 4.986 4.920 4.940 43,034 -0.01(-0.29%)
Oct 11, 2012 5.026 5.026 4.918 4.954 60,829 +0.01(+0.22%)
Oct 10, 2012 4.947 4.947 4.918 4.943 90,555 -0.03(-0.65%)
Oct 09, 2012 4.968 4.983 4.940 4.976 61,431 -0.04(-0.86%)
Oct 08, 2012 5.044 5.048 4.990 5.019 88,007 -0.03(-0.64%)
Oct 05, 2012 5.015 5.069 5.015 5.051 101,270 +0.01(+0.29%)
Oct 04, 2012 4.979 5.037 4.969 5.037 90,034 +0.03(+0.58%)
Oct 03, 2012 4.976 5.012 4.976 5.008 125,269 +0.00(+0.07%)
Oct 02, 2012 4.940 5.004 4.940 5.004 138,008 +0.02(+0.43%)
Oct 01, 2012 4.903 4.983 4.903 4.983 121,447 +0.05(+1.02%)
Sep 28, 2012 4.914 4.943 4.896 4.932 228,311 -0.02(-0.36%)
Sep 27, 2012 4.943 4.966 4.929 4.950 272,375 +0.02(+0.44%)
Sep 26, 2012 4.968 5.004 4.911 4.929 172,949 -0.08(-1.51%)
Sep 25, 2012 5.066 5.083 5.004 5.004 73,634 -0.07(-1.35%)
Sep 24, 2012 5.095 5.095 5.012 5.073 73,213 -0.01(-0.14%)
Sep 21, 2012 5.062 5.087 5.062 5.080 39,644 +0.02(+0.36%)
Sep 20, 2012 5.059 5.062 5.004 5.062 57,567 +0.00(+0.00%)
Sep 19, 2012 5.030 5.069 5.030 5.062 74,505 +0.01(+0.29%)
Sep 18, 2012 5.077 5.077 5.033 5.048 46,037 -0.01(-0.14%)
Sep 17, 2012 5.030 5.084 5.026 5.055 87,568 -0.00(-0.07%)
Sep 14, 2012 5.091 5.102 5.048 5.059 136,033 +0.03(+0.57%)
Sep 13, 2012 4.940 5.030 4.936 5.030 42,770 +0.08(+1.53%)
Sep 12, 2012 5.019 5.019 4.932 4.954 119,067 +0.01(+0.15%)
Sep 11, 2012 4.882 4.947 4.875 4.947 90,583 +0.05(+1.03%)
Sep 10, 2012 4.885 4.902 4.875 4.896 54,738 -0.01(-0.22%)
Sep 07, 2012 4.911 4.921 4.885 4.907 160,066 -0.03(-0.51%)
Sep 06, 2012 4.867 4.936 4.857 4.932 146,428 +0.05(+1.03%)
Sep 05, 2012 4.885 4.889 4.846 4.882 135,978 -0.03(-0.51%)
Sep 04, 2012 4.885 4.907 4.871 4.907 48,986 -0.01(-0.15%)
Aug 31, 2012 4.903 4.914 4.875 4.914 81,980 -0.01(-0.15%)
Aug 30, 2012 4.911 4.929 4.882 4.922 43,655 -0.02(-0.44%)
Aug 29, 2012 4.940 4.950 4.896 4.943 47,274 -0.03(-0.58%)
Aug 27, 2012 4.968 4.972 4.922 4.972 68,839 +0.02(+0.44%)
Aug 24, 2012 4.900 4.950 4.871 4.950 101,722 +0.04(+0.88%)
Aug 23, 2012 4.914 4.936 4.892 4.907 65,630 -0.03(-0.58%)
Aug 22, 2012 4.972 4.972 4.900 4.936 84,581 -0.02(-0.44%)
Aug 21, 2012 4.947 4.997 4.925 4.958 57,340 -0.01(-0.15%)
Aug 20, 2012 4.976 4.989 4.907 4.965 63,996 -0.02(-0.43%)
Aug 17, 2012 5.019 5.019 4.947 4.986 73,637 -0.01(-0.30%)
Aug 16, 2012 5.048 5.048 4.994 5.001 90,298 +0.01(+0.14%)
Aug 15, 2012 5.033 5.033 4.954 4.994 66,661 -0.02(-0.36%)
Aug 14, 2012 4.958 5.012 4.943 5.012 41,472 +0.05(+1.09%)
Aug 13, 2012 4.976 4.976 4.942 4.958 44,720 -0.01(-0.22%)
Aug 10, 2012 4.950 4.968 4.882 4.968 41,750 -0.02(-0.36%)
Aug 09, 2012 4.961 4.986 4.918 4.986 27,871 +0.03(+0.65%)
Aug 08, 2012 4.950 4.958 4.900 4.954 60,992 -0.04(-0.72%)
Aug 07, 2012 4.932 5.004 4.932 4.990 84,099 +0.05(+1.02%)
Aug 06, 2012 5.012 5.012 4.918 4.940 97,401 +0.04(+0.74%)
Aug 03, 2012 4.849 4.936 4.849 4.903 95,456 +0.05(+1.02%)
Aug 02, 2012 4.839 4.867 4.839 4.854 36,352 -0.02(-0.50%)
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.