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 (%)
Feb 29, 2016 4.576 4.603 4.554 4.558 33,535 -0.01(-0.30%)
Feb 26, 2016 4.567 4.594 4.554 4.572 26,651 +0.02(+0.40%)
Feb 25, 2016 4.536 4.599 4.513 4.554 70,683 +0.02(+0.40%)
Feb 24, 2016 4.549 4.549 4.459 4.536 71,725 -0.02(-0.40%)
Feb 23, 2016 4.581 4.626 4.551 4.554 38,551 -0.03(-0.69%)
Feb 22, 2016 4.527 4.590 4.513 4.585 90,078 +0.07(+1.50%)
Feb 19, 2016 4.509 4.518 4.459 4.518 14,392 +0.02(+0.50%)
Feb 18, 2016 4.545 4.545 4.481 4.495 20,101 -0.03(-0.60%)
Feb 17, 2016 4.513 4.536 4.475 4.522 53,992 +0.07(+1.52%)
Feb 16, 2016 4.409 4.486 4.382 4.454 53,663 +0.10(+2.28%)
Feb 12, 2016 4.323 4.355 4.355 4.355 52,682 +0.07(+1.69%)
Feb 11, 2016 4.323 4.346 4.201 4.283 131,748 -0.10(-2.27%)
Feb 10, 2016 4.400 4.463 4.351 4.382 63,431 +0.04(+0.94%)
Feb 09, 2016 4.432 4.452 4.305 4.341 72,307 -0.11(-2.44%)
Feb 08, 2016 4.545 4.545 4.396 4.450 37,513 -0.10(-2.23%)
Feb 05, 2016 4.616 4.616 4.545 4.552 39,029 -0.09(-1.98%)
Feb 04, 2016 4.634 4.679 4.610 4.643 21,362 -0.00(-0.10%)
Feb 03, 2016 4.675 4.675 4.572 4.648 21,134 +0.03(+0.58%)
Feb 02, 2016 4.675 4.683 4.621 4.621 65,163 -0.10(-2.18%)
Feb 01, 2016 4.657 4.733 4.645 4.724 54,982 +0.01(+0.19%)
Jan 29, 2016 4.590 4.715 4.590 4.715 44,460 +0.13(+2.73%)
Jan 28, 2016 4.558 4.590 4.520 4.590 22,844 +0.07(+1.58%)
Jan 27, 2016 4.558 4.585 4.511 4.518 62,169 -0.04(-0.98%)
Jan 26, 2016 4.487 4.563 4.478 4.563 45,403 +0.10(+2.31%)
Jan 25, 2016 4.487 4.518 4.442 4.460 61,284 -0.04(-0.89%)
Jan 22, 2016 4.464 4.545 4.460 4.500 59,757 +0.11(+2.55%)
Jan 21, 2016 4.361 4.446 4.361 4.388 56,399 +0.03(+0.72%)
Jan 20, 2016 4.366 4.393 4.191 4.357 96,769 -0.04(-0.92%)
Jan 19, 2016 4.513 4.567 4.384 4.397 88,367 -0.08(-1.90%)
Jan 15, 2016 4.558 4.482 4.482 4.482 87,185 -0.19(-4.07%)
Jan 14, 2016 4.679 4.683 4.522 4.672 87,086 +0.03(+0.72%)
Jan 13, 2016 4.800 4.818 4.639 4.639 82,081 -0.14(-2.90%)
Jan 12, 2016 4.809 4.827 4.742 4.777 75,933 +0.00(+0.09%)
Jan 11, 2016 4.822 4.840 4.760 4.773 42,655 -0.06(-1.15%)
Jan 08, 2016 4.867 4.916 4.827 4.828 66,567 -0.04(-0.79%)
Jan 07, 2016 4.934 4.963 4.867 4.867 77,717 -0.14(-2.77%)
Jan 06, 2016 5.050 5.050 5.001 5.006 52,503 -0.05(-0.97%)
Jan 05, 2016 5.037 5.077 5.014 5.055 187,211 +0.03(+0.53%)
Jan 04, 2016 5.032 5.041 4.988 5.028 60,499 -0.08(-1.58%)
Dec 31, 2015 5.104 5.108 5.108 5.108 84,279 -0.02(-0.44%)
Dec 30, 2015 5.158 5.176 5.099 5.131 71,489 -0.04(-0.86%)
Dec 29, 2015 5.113 5.184 5.113 5.176 80,476 +0.08(+1.49%)
Dec 28, 2015 5.099 5.113 5.060 5.099 99,906 +0.04(+0.70%)
Dec 24, 2015 5.077 5.064 5.064 5.064 48,034 -0.04(-0.78%)
Dec 23, 2015 5.073 5.119 5.046 5.104 145,611 +0.06(+1.23%)
Dec 22, 2015 5.020 5.051 4.984 5.042 153,838 +0.04(+0.71%)
Dec 21, 2015 5.029 5.064 4.958 5.006 107,330 +0.00(+0.09%)
Dec 18, 2015 5.006 5.037 5.002 5.002 83,807 -0.04(-0.70%)
Dec 17, 2015 5.042 5.104 5.020 5.037 90,327 -0.02(-0.35%)
Dec 16, 2015 4.962 5.068 4.958 5.055 110,048 +0.11(+2.24%)
Dec 15, 2015 4.873 4.949 4.873 4.944 97,238 +0.09(+1.83%)
Dec 14, 2015 4.856 4.922 4.856 4.856 142,916 -0.06(-1.17%)
Dec 11, 2015 4.962 4.989 4.910 4.913 102,243 -0.05(-1.07%)
Dec 10, 2015 5.015 5.033 4.966 4.966 109,836 -0.07(-1.41%)
Dec 09, 2015 5.055 5.095 4.980 5.037 65,304 -0.01(-0.18%)
Dec 08, 2015 5.037 5.086 5.033 5.046 48,264 -0.00(-0.09%)
Dec 07, 2015 5.051 5.112 5.033 5.051 74,283 +0.02(+0.44%)
Dec 04, 2015 5.051 5.165 5.029 5.029 64,007 -0.04(-0.78%)
Dec 03, 2015 5.121 5.159 5.055 5.068 141,234 -0.06(-1.12%)
Dec 02, 2015 5.121 5.196 5.121 5.125 87,170 -0.02(-0.34%)
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.