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 (%)
Feb 28, 2013 5.213 5.213 5.192 5.213 63,918 +0.01(+0.14%)
Feb 27, 2013 5.163 5.206 5.153 5.206 57,552 +0.04(+0.77%)
Feb 26, 2013 5.184 5.184 5.134 5.166 131,938 -0.01(-0.28%)
Feb 22, 2013 5.170 5.181 5.141 5.181 82,699 +0.03(+0.63%)
Feb 21, 2013 5.170 5.170 5.102 5.148 96,567 -0.04(-0.70%)
Feb 20, 2013 5.199 5.206 5.170 5.184 73,451 -0.02(-0.35%)
Feb 19, 2013 5.188 5.204 5.181 5.202 123,842 +0.04(+0.70%)
Feb 15, 2013 5.184 5.188 5.137 5.166 173,464 +0.04(+0.70%)
Feb 14, 2013 5.159 5.163 5.087 5.130 74,511 -0.03(-0.49%)
Feb 13, 2013 5.188 5.195 5.155 5.155 86,801 -0.04(-0.69%)
Feb 12, 2013 5.188 5.192 5.148 5.192 145,480 -0.01(-0.14%)
Feb 11, 2013 5.195 5.202 5.170 5.199 62,345 -0.03(-0.48%)
Feb 08, 2013 5.210 5.224 5.184 5.224 74,610 -0.02(-0.34%)
Feb 07, 2013 5.228 5.242 5.191 5.242 32,311 +0.00(+0.07%)
Feb 06, 2013 5.206 5.238 5.206 5.238 115,728 +0.06(+1.25%)
Feb 04, 2013 5.170 5.181 5.127 5.174 50,213 -0.00(-0.07%)
Feb 01, 2013 5.181 5.192 5.166 5.177 55,119 +0.02(+0.42%)
Jan 31, 2013 5.199 5.199 5.145 5.155 76,646 -0.03(-0.49%)
Jan 30, 2013 5.174 5.184 5.152 5.181 64,545 +0.00(+0.00%)
Jan 29, 2013 5.199 5.199 5.137 5.181 103,735 -0.03(-0.55%)
Jan 28, 2013 5.206 5.210 5.187 5.210 110,677 +0.03(+0.56%)
Jan 25, 2013 5.202 5.202 5.170 5.181 72,832 +0.01(+0.14%)
Jan 24, 2013 5.163 5.184 5.145 5.174 97,341 +0.03(+0.63%)
Jan 23, 2013 5.141 5.202 5.094 5.141 132,454 -0.03(-0.49%)
Jan 22, 2013 5.137 5.166 5.105 5.166 138,931 +0.02(+0.42%)
Jan 18, 2013 5.119 5.148 5.119 5.145 110,786 +0.01(+0.14%)
Jan 17, 2013 5.155 5.155 5.119 5.137 96,176 -0.02(-0.42%)
Jan 16, 2013 5.105 5.159 5.083 5.159 63,721 +0.03(+0.63%)
Jan 15, 2013 5.130 5.130 5.101 5.127 89,112 -0.03(-0.63%)
Jan 14, 2013 5.112 5.159 5.073 5.159 51,050 +0.04(+0.85%)
Jan 11, 2013 5.112 5.116 5.047 5.116 69,338 -0.00(-0.07%)
Jan 10, 2013 5.047 5.119 5.017 5.119 91,930 +0.08(+1.50%)
Jan 09, 2013 5.015 5.044 4.999 5.044 55,289 +0.01(+0.21%)
Jan 08, 2013 5.022 5.033 4.982 5.033 64,023 +0.03(+0.58%)
Jan 07, 2013 5.011 5.033 4.993 5.004 106,320 -0.04(-0.79%)
Jan 04, 2013 5.029 5.087 4.986 5.044 91,086 +0.04(+0.87%)
Jan 03, 2013 4.979 5.003 4.975 5.000 84,255 +0.04(+0.89%)
Jan 02, 2013 4.990 4.990 4.903 4.956 93,627 +0.02(+0.50%)
Dec 31, 2012 4.900 4.932 4.806 4.932 122,202 +0.02(+0.43%)
Dec 28, 2012 4.986 4.986 4.860 4.910 170,102 -0.03(-0.51%)
Dec 27, 2012 4.936 4.954 4.890 4.936 77,165 -0.03(-0.51%)
Dec 26, 2012 4.982 5.008 4.903 4.961 59,657 +0.01(+0.15%)
Dec 24, 2012 4.925 4.954 4.921 4.954 72,733 -0.01(-0.15%)
Dec 21, 2012 4.946 4.964 4.907 4.961 92,174 -0.03(-0.51%)
Dec 20, 2012 4.957 4.986 4.925 4.986 60,520 +0.04(+0.80%)
Dec 19, 2012 4.918 4.972 4.918 4.946 97,338 +0.03(+0.51%)
Dec 18, 2012 4.903 4.928 4.872 4.921 65,238 +0.02(+0.37%)
Dec 17, 2012 4.921 4.921 4.889 4.903 105,732 +0.01(+0.29%)
Dec 14, 2012 4.885 4.907 4.849 4.889 111,604 +0.01(+0.15%)
Dec 13, 2012 4.885 4.885 4.849 4.881 75,010 -0.01(-0.17%)
Dec 12, 2012 4.849 4.906 4.849 4.890 58,395 +0.05(+1.00%)
Dec 11, 2012 4.845 4.914 4.806 4.842 201,531 -0.02(-0.37%)
Dec 10, 2012 4.809 4.871 4.809 4.860 96,487 +0.03(+0.67%)
Dec 07, 2012 4.842 4.853 4.813 4.827 85,076 -0.05(-1.11%)
Dec 06, 2012 4.849 4.881 4.845 4.881 52,903 +0.01(+0.15%)
Dec 05, 2012 4.892 4.892 4.849 4.874 76,638 -0.04(-0.73%)
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.