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 )

10.49 +0.09 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2019 8.219 8.342 8.219 8.342 12,169 +0.13(+1.58%)
Nov 27, 2019 8.342 8.374 8.173 8.212 30,653 -0.13(-1.56%)
Nov 26, 2019 8.323 8.342 8.290 8.342 15,203 +0.03(+0.39%)
Nov 25, 2019 8.374 8.407 8.310 8.310 31,522 -0.02(-0.23%)
Nov 22, 2019 8.303 8.347 8.238 8.329 26,957 +0.06(+0.71%)
Nov 21, 2019 8.219 8.316 8.219 8.271 52,533 +0.06(+0.71%)
Nov 20, 2019 8.323 8.323 8.147 8.212 48,510 -0.10(-1.17%)
Nov 19, 2019 8.238 8.310 8.181 8.310 25,125 +0.06(+0.79%)
Nov 18, 2019 8.238 8.245 8.180 8.245 34,500 +0.04(+0.47%)
Nov 15, 2019 8.141 8.212 8.127 8.206 17,406 +0.08(+0.97%)
Nov 14, 2019 8.141 8.141 8.115 8.127 16,026 -0.02(-0.22%)
Nov 13, 2019 8.232 8.232 8.050 8.145 35,262 -0.07(-0.82%)
Nov 12, 2019 8.160 8.212 8.141 8.212 41,114 +0.05(+0.64%)
Nov 11, 2019 8.098 8.160 8.096 8.160 36,481 +0.03(+0.40%)
Nov 08, 2019 8.095 8.128 8.017 8.128 41,128 +0.05(+0.64%)
Nov 07, 2019 8.069 8.113 8.032 8.076 31,912 -0.00(-0.03%)
Nov 06, 2019 8.024 8.134 8.011 8.078 50,182 -0.00(-0.05%)
Nov 05, 2019 7.947 8.082 7.944 8.082 28,870 +0.12(+1.54%)
Nov 04, 2019 7.838 8.011 7.831 7.960 90,539 +0.13(+1.64%)
Nov 01, 2019 7.818 7.849 7.786 7.831 38,353 +0.03(+0.33%)
Oct 31, 2019 7.825 7.850 7.767 7.805 36,687 -0.05(-0.57%)
Oct 30, 2019 7.825 7.870 7.767 7.850 34,029 +0.02(+0.25%)
Oct 29, 2019 7.844 7.876 7.825 7.831 30,850 -0.02(-0.25%)
Oct 28, 2019 7.825 7.870 7.825 7.850 35,849 +0.00(+0.00%)
Oct 25, 2019 7.850 7.883 7.825 7.850 29,347 +0.01(+0.08%)
Oct 24, 2019 7.870 7.915 7.825 7.844 30,004 -0.01(-0.08%)
Oct 23, 2019 7.870 7.889 7.812 7.850 43,134 -0.01(-0.16%)
Oct 22, 2019 7.838 7.921 7.838 7.863 30,395 -0.02(-0.25%)
Oct 21, 2019 7.902 7.921 7.799 7.883 50,157 +0.03(+0.33%)
Oct 18, 2019 7.754 7.857 7.754 7.857 26,086 +0.07(+0.91%)
Oct 17, 2019 7.728 7.838 7.728 7.786 28,523 +0.05(+0.67%)
Oct 16, 2019 7.683 7.773 7.683 7.734 25,931 +0.06(+0.76%)
Oct 15, 2019 7.715 7.818 7.677 7.677 31,251 -0.06(-0.83%)
Oct 14, 2019 7.709 7.741 7.709 7.741 43,934 +0.03(+0.38%)
Oct 11, 2019 7.780 7.811 7.696 7.712 50,310 +0.00(+0.04%)
Oct 10, 2019 7.734 7.779 7.709 7.709 41,135 -0.03(-0.33%)
Oct 09, 2019 7.773 7.773 7.722 7.734 27,644 -0.04(-0.57%)
Oct 08, 2019 7.773 7.779 7.709 7.779 27,782 +0.00(+0.00%)
Oct 07, 2019 7.785 7.830 7.728 7.779 22,777 +0.05(+0.66%)
Oct 04, 2019 7.702 7.799 7.702 7.728 38,674 -0.06(-0.74%)
Oct 03, 2019 7.658 7.785 7.610 7.785 27,020 +0.12(+1.58%)
Oct 02, 2019 7.830 7.862 7.613 7.664 37,562 -0.21(-2.68%)
Oct 01, 2019 7.773 7.875 7.670 7.875 43,745 +0.14(+1.82%)
Sep 30, 2019 7.747 7.817 7.696 7.734 25,579 +0.01(+0.17%)
Sep 27, 2019 7.881 7.881 7.664 7.722 35,386 -0.13(-1.71%)
Sep 26, 2019 7.939 7.980 7.856 7.856 18,673 -0.04(-0.57%)
Sep 25, 2019 8.047 8.117 7.894 7.900 36,593 -0.15(-1.83%)
Sep 24, 2019 8.028 8.091 7.945 8.047 30,309 +0.02(+0.23%)
Sep 23, 2019 7.888 8.181 7.849 8.029 92,484 +0.08(+0.97%)
Sep 20, 2019 7.875 8.054 7.819 7.951 32,567 +0.09(+1.14%)
Sep 19, 2019 7.875 7.875 7.760 7.862 25,498 -0.02(-0.24%)
Sep 18, 2019 7.881 7.920 7.850 7.881 28,528 -0.01(-0.08%)
Sep 17, 2019 7.894 7.945 7.773 7.888 35,965 +0.01(+0.16%)
Sep 16, 2019 7.849 7.939 7.832 7.875 34,341 -0.04(-0.56%)
Sep 13, 2019 7.945 7.945 7.811 7.920 24,112 -0.03(-0.32%)
Sep 12, 2019 7.856 7.945 7.660 7.945 38,633 +0.08(+1.05%)
Sep 11, 2019 7.768 8.046 7.749 7.863 55,510 +0.09(+1.14%)
Sep 10, 2019 7.768 7.799 7.679 7.774 37,883 +0.01(+0.08%)
Sep 09, 2019 7.831 7.850 7.730 7.768 30,206 -0.01(-0.08%)
Sep 06, 2019 7.755 7.869 7.698 7.774 17,835 +0.08(+0.99%)
Sep 05, 2019 7.628 7.749 7.603 7.698 33,089 +0.10(+1.25%)
Sep 04, 2019 7.521 7.660 7.521 7.603 44,525 +0.06(+0.76%)
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.