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 -0.21 (-1.92%)
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 (%)
Oct 30, 2020 8.277 8.351 8.149 8.284 38,184 -0.11(-1.27%)
Oct 29, 2020 8.277 8.405 8.242 8.391 47,592 +0.15(+1.82%)
Oct 28, 2020 8.377 8.434 8.242 8.242 55,808 -0.32(-3.74%)
Oct 27, 2020 8.641 8.726 8.519 8.562 27,614 -0.01(-0.17%)
Oct 26, 2020 8.662 8.747 8.569 8.576 65,814 -0.17(-1.95%)
Oct 23, 2020 8.733 8.797 8.726 8.747 23,724 -0.03(-0.32%)
Oct 22, 2020 8.655 8.797 8.655 8.776 63,494 -0.04(-0.40%)
Oct 21, 2020 8.876 9.004 8.804 8.812 38,410 -0.06(-0.64%)
Oct 20, 2020 8.911 8.983 8.861 8.869 47,715 -0.05(-0.56%)
Oct 19, 2020 9.068 9.068 8.733 8.918 44,842 -0.03(-0.32%)
Oct 16, 2020 9.018 9.039 8.940 8.947 24,146 -0.07(-0.79%)
Oct 15, 2020 9.011 9.018 8.883 9.018 24,984 -0.09(-1.02%)
Oct 14, 2020 9.096 9.111 9.011 9.111 29,601 +0.02(+0.24%)
Oct 13, 2020 9.118 9.166 9.018 9.089 40,179 -0.02(-0.23%)
Oct 12, 2020 9.068 9.174 9.033 9.111 79,374 +0.12(+1.34%)
Oct 09, 2020 8.991 9.082 8.903 8.991 29,003 +0.04(+0.44%)
Oct 08, 2020 8.863 8.952 8.833 8.952 36,785 +0.14(+1.56%)
Oct 07, 2020 8.694 8.828 8.687 8.814 65,617 +0.24(+2.80%)
Oct 06, 2020 8.559 8.736 8.559 8.574 73,269 +0.00(+0.00%)
Oct 05, 2020 8.425 8.623 8.425 8.574 68,375 +0.15(+1.76%)
Oct 02, 2020 8.362 8.439 8.333 8.425 47,537 -0.02(-0.25%)
Oct 01, 2020 8.383 8.482 8.369 8.446 71,617 +0.06(+0.76%)
Sep 30, 2020 8.319 8.418 8.312 8.383 50,834 +0.07(+0.85%)
Sep 29, 2020 8.333 8.380 8.298 8.312 47,655 -0.04(-0.51%)
Sep 28, 2020 8.354 8.446 8.305 8.354 53,845 +0.06(+0.69%)
Sep 25, 2020 8.192 8.305 7.916 8.298 106,111 +0.02(+0.25%)
Sep 24, 2020 8.383 8.441 8.270 8.277 53,897 -0.11(-1.26%)
Sep 23, 2020 8.602 8.651 8.383 8.383 60,719 -0.23(-2.63%)
Sep 22, 2020 8.609 8.609 8.482 8.609 27,699 +0.06(+0.74%)
Sep 21, 2020 8.566 8.637 8.418 8.545 77,366 -0.15(-1.71%)
Sep 18, 2020 8.750 8.764 8.658 8.694 37,775 +0.01(+0.08%)
Sep 17, 2020 8.630 8.736 8.524 8.687 44,549 -0.06(-0.65%)
Sep 16, 2020 8.800 8.828 8.616 8.743 39,094 -0.04(-0.48%)
Sep 15, 2020 8.764 8.842 8.694 8.786 41,930 +0.04(+0.40%)
Sep 14, 2020 8.764 8.808 8.743 8.750 49,643 +0.00(+0.04%)
Sep 11, 2020 8.934 8.934 8.732 8.747 32,399 -0.05(-0.60%)
Sep 10, 2020 8.884 8.891 8.800 8.800 60,248 -0.11(-1.18%)
Sep 09, 2020 8.800 8.926 8.681 8.905 28,743 +0.28(+3.25%)
Sep 08, 2020 8.842 8.842 8.575 8.624 57,992 -0.36(-3.98%)
Sep 04, 2020 8.884 8.982 8.519 8.982 32,231 +0.10(+1.11%)
Sep 03, 2020 9.115 9.115 8.835 8.884 55,827 -0.20(-2.16%)
Sep 02, 2020 9.157 9.157 9.024 9.080 73,481 +0.05(+0.54%)
Sep 01, 2020 8.947 9.080 8.877 9.031 30,732 +0.08(+0.86%)
Aug 31, 2020 8.877 9.045 8.870 8.954 31,552 +0.01(+0.16%)
Aug 28, 2020 8.898 8.967 8.789 8.940 35,511 +0.06(+0.63%)
Aug 27, 2020 8.905 8.954 8.884 8.884 16,416 -0.02(-0.24%)
Aug 26, 2020 8.863 8.961 8.863 8.905 22,003 +0.04(+0.47%)
Aug 25, 2020 8.898 8.898 8.814 8.863 37,387 +0.02(+0.24%)
Aug 24, 2020 8.905 8.905 8.765 8.842 45,479 +0.05(+0.56%)
Aug 21, 2020 8.814 8.926 8.793 8.793 14,119 -0.08(-0.87%)
Aug 20, 2020 8.863 8.870 8.806 8.870 39,371 +0.04(+0.48%)
Aug 19, 2020 8.898 8.952 8.702 8.828 65,789 -0.01(-0.10%)
Aug 18, 2020 8.807 8.940 8.793 8.837 57,978 +0.05(+0.55%)
Aug 17, 2020 8.821 8.878 8.751 8.789 59,458 -0.00(-0.05%)
Aug 14, 2020 8.842 8.905 8.789 8.793 37,651 -0.06(-0.64%)
Aug 13, 2020 8.912 8.961 8.849 8.849 47,380 -0.04(-0.47%)
Aug 12, 2020 8.884 8.905 8.773 8.891 67,214 +0.05(+0.55%)
Aug 11, 2020 8.849 8.974 8.773 8.842 91,771 -0.01(-0.08%)
Aug 10, 2020 8.814 8.912 8.814 8.849 22,104 +0.05(+0.55%)
Aug 07, 2020 8.745 8.824 8.745 8.800 12,936 +0.03(+0.40%)
Aug 06, 2020 8.759 8.863 8.759 8.766 33,379 -0.01(-0.08%)
Aug 05, 2020 8.780 8.787 8.738 8.773 22,048 +0.10(+1.12%)
Aug 04, 2020 8.689 8.765 8.661 8.675 40,564 -0.02(-0.24%)
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.