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 )

10.51 +0.01 (+0.08%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 4, 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 (%)
Nov 30, 2016 5.148 5.177 5.114 5.114 58,601 -0.04(-0.76%)
Nov 29, 2016 5.133 5.177 5.128 5.153 88,117 +0.00(+0.03%)
Nov 28, 2016 5.163 5.169 5.143 5.151 46,380 -0.02(-0.41%)
Nov 25, 2016 5.148 5.172 5.148 5.172 22,244 +0.02(+0.38%)
Nov 23, 2016 5.153 5.153 5.153 0 -0.03(-0.66%)
Nov 22, 2016 5.168 5.192 5.148 5.187 67,464 +0.05(+0.92%)
Nov 21, 2016 5.143 5.163 5.099 5.140 59,866 +0.02(+0.42%)
Nov 18, 2016 5.148 5.148 5.099 5.118 49,965 -0.05(-0.95%)
Nov 17, 2016 5.172 5.172 5.128 5.168 52,925 +0.02(+0.48%)
Nov 16, 2016 5.182 5.182 5.104 5.143 81,321 +0.01(+0.19%)
Nov 15, 2016 5.138 5.145 5.079 5.133 122,361 +0.04(+0.87%)
Nov 14, 2016 5.158 5.158 5.069 5.089 77,684 -0.09(-1.70%)
Nov 11, 2016 5.192 5.192 5.138 5.177 77,307 +0.00(+0.00%)
Nov 10, 2016 5.217 5.226 5.153 5.177 81,701 -0.05(-1.03%)
Nov 09, 2016 5.148 5.231 5.148 5.231 27,553 +0.01(+0.28%)
Nov 08, 2016 5.168 5.241 5.123 5.217 58,087 +0.03(+0.66%)
Nov 07, 2016 5.133 5.207 5.118 5.182 30,907 +0.06(+1.12%)
Nov 04, 2016 5.153 5.153 5.089 5.125 46,549 -0.01(-0.16%)
Nov 03, 2016 5.182 5.182 5.133 5.133 29,631 -0.07(-1.27%)
Nov 02, 2016 5.255 5.255 5.196 5.199 38,807 -0.06(-1.14%)
Nov 01, 2016 5.332 5.332 5.259 5.259 36,704 -0.06(-1.19%)
Oct 31, 2016 5.318 5.347 5.313 5.323 23,480 -0.00(-0.08%)
Oct 28, 2016 5.322 5.347 5.318 5.327 26,633 +0.00(+0.01%)
Oct 27, 2016 5.332 5.363 5.322 5.327 49,350 -0.01(-0.13%)
Oct 26, 2016 5.347 5.366 5.322 5.334 28,256 -0.02(-0.34%)
Oct 25, 2016 5.352 5.366 5.342 5.352 34,308 -0.02(-0.45%)
Oct 24, 2016 5.352 5.376 5.322 5.376 36,227 +0.05(+0.91%)
Oct 21, 2016 5.298 5.342 5.298 5.327 21,497 +0.02(+0.37%)
Oct 20, 2016 5.337 5.337 5.293 5.308 14,741 -0.01(-0.27%)
Oct 19, 2016 5.327 5.380 5.303 5.322 36,000 -0.00(-0.09%)
Oct 18, 2016 5.337 5.361 5.293 5.327 24,271 +0.05(+0.95%)
Oct 17, 2016 5.322 5.342 5.277 5.277 34,299 -0.05(-0.94%)
Oct 14, 2016 5.400 5.422 5.327 5.327 94,147 -0.04(-0.72%)
Oct 13, 2016 5.361 5.386 5.342 5.366 32,248 -0.01(-0.18%)
Oct 12, 2016 5.400 5.439 5.352 5.376 42,235 -0.04(-0.81%)
Oct 11, 2016 5.424 5.444 5.366 5.420 63,713 -0.01(-0.27%)
Oct 10, 2016 5.424 5.473 5.424 5.434 46,323 +0.01(+0.27%)
Oct 07, 2016 5.468 5.468 5.395 5.420 45,094 -0.06(-1.06%)
Oct 06, 2016 5.463 5.478 5.429 5.478 34,707 +0.00(+0.09%)
Oct 05, 2016 5.459 5.487 5.430 5.473 37,483 +0.02(+0.35%)
Oct 04, 2016 5.502 5.516 5.449 5.454 44,555 -0.03(-0.62%)
Oct 03, 2016 5.478 5.505 5.439 5.488 48,255 -0.02(-0.34%)
Sep 30, 2016 5.463 5.521 5.435 5.507 40,857 +0.05(+0.97%)
Sep 29, 2016 5.492 5.526 5.444 5.454 46,021 -0.06(-1.02%)
Sep 28, 2016 5.473 5.526 5.468 5.510 44,773 +0.04(+0.76%)
Sep 27, 2016 5.449 5.478 5.430 5.468 96,350 +0.03(+0.62%)
Sep 26, 2016 5.449 5.473 5.403 5.435 102,592 -0.03(-0.53%)
Sep 23, 2016 5.478 5.484 5.463 5.463 23,969 -0.03(-0.53%)
Sep 22, 2016 5.459 5.497 5.454 5.492 41,495 +0.08(+1.42%)
Sep 21, 2016 5.377 5.419 5.353 5.415 34,757 +0.04(+0.81%)
Sep 20, 2016 5.367 5.406 5.353 5.372 71,335 +0.00(+0.09%)
Sep 19, 2016 5.386 5.415 5.343 5.367 39,226 +0.00(+0.00%)
Sep 16, 2016 5.401 5.401 5.329 5.367 146,105 -0.02(-0.45%)
Sep 15, 2016 5.348 5.391 5.314 5.391 82,553 +0.06(+1.08%)
Sep 14, 2016 5.300 5.348 5.300 5.333 48,919 +0.02(+0.36%)
Sep 13, 2016 5.348 5.377 5.300 5.314 89,812 -0.08(-1.52%)
Sep 12, 2016 5.362 5.396 5.338 5.396 144,015 -0.01(-0.13%)
Sep 09, 2016 5.487 5.490 5.391 5.403 151,566 -0.12(-2.14%)
Sep 08, 2016 5.521 5.536 5.487 5.521 98,298 +0.01(+0.17%)
Sep 07, 2016 5.521 5.545 5.492 5.512 124,497 -0.02(-0.43%)
Sep 06, 2016 5.502 5.550 5.492 5.535 97,910 +0.03(+0.52%)
Sep 02, 2016 5.502 5.507 5.507 5.507 68,316 +0.04(+0.70%)
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.