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, 2023 8.586 8.612 8.542 8.550 26,286 -0.04(-0.41%)
Feb 27, 2023 8.533 8.612 8.524 8.586 25,089 +0.09(+1.04%)
Feb 24, 2023 8.506 8.553 8.480 8.498 16,166 -0.11(-1.33%)
Feb 23, 2023 8.630 8.662 8.506 8.612 23,399 +0.04(+0.51%)
Feb 22, 2023 8.727 8.797 8.559 8.568 57,494 -0.19(-2.21%)
Feb 21, 2023 8.973 8.999 8.744 8.762 31,798 -0.22(-2.45%)
Feb 17, 2023 8.991 9.026 8.938 8.982 35,598 +0.02(+0.20%)
Feb 16, 2023 9.132 9.132 8.942 8.964 48,213 -0.19(-2.12%)
Feb 15, 2023 9.140 9.184 9.110 9.158 18,979 +0.00(+0.00%)
Feb 14, 2023 9.158 9.189 9.088 9.158 41,629 +0.04(+0.39%)
Feb 13, 2023 9.061 9.184 9.026 9.123 18,562 +0.02(+0.19%)
Feb 10, 2023 9.008 9.176 8.970 9.105 14,272 +0.03(+0.29%)
Feb 09, 2023 9.184 9.262 9.032 9.079 28,464 +0.00(+0.00%)
Feb 08, 2023 9.157 9.157 9.009 9.079 51,995 +0.05(+0.58%)
Feb 07, 2023 8.834 9.079 8.825 9.026 36,482 +0.15(+1.67%)
Feb 06, 2023 8.948 8.948 8.852 8.878 35,411 -0.13(-1.45%)
Feb 03, 2023 9.114 9.122 8.980 9.009 24,197 -0.15(-1.62%)
Feb 02, 2023 9.079 9.157 9.053 9.157 79,755 +0.15(+1.65%)
Feb 01, 2023 8.852 9.035 8.742 9.009 25,737 +0.17(+1.98%)
Jan 31, 2023 8.686 8.834 8.624 8.834 28,187 +0.15(+1.71%)
Jan 30, 2023 8.703 8.956 8.399 8.686 34,351 -0.03(-0.30%)
Jan 27, 2023 8.729 8.790 8.687 8.712 31,256 -0.03(-0.30%)
Jan 26, 2023 8.642 8.738 8.533 8.738 53,426 +0.18(+2.15%)
Jan 25, 2023 8.493 8.567 8.301 8.554 27,152 +0.04(+0.51%)
Jan 24, 2023 8.432 8.563 8.406 8.511 55,007 +0.07(+0.83%)
Jan 23, 2023 8.319 8.485 8.292 8.441 49,576 +0.13(+1.58%)
Jan 20, 2023 8.249 8.345 8.226 8.310 38,577 +0.06(+0.74%)
Jan 19, 2023 8.249 8.262 8.153 8.249 35,550 -0.01(-0.11%)
Jan 18, 2023 8.345 8.380 8.205 8.257 43,332 -0.03(-0.42%)
Jan 17, 2023 8.275 8.371 8.222 8.292 111,622 +0.08(+0.96%)
Jan 13, 2023 8.161 8.292 8.100 8.214 35,005 +0.06(+0.75%)
Jan 12, 2023 7.733 8.179 7.689 8.153 56,515 +0.03(+0.43%)
Jan 11, 2023 8.074 8.153 8.065 8.118 25,554 +0.05(+0.65%)
Jan 10, 2023 8.048 8.065 7.994 8.065 11,456 +0.07(+0.87%)
Jan 09, 2023 7.952 8.048 7.912 7.995 21,700 +0.11(+1.44%)
Jan 06, 2023 7.838 7.925 7.759 7.882 23,223 +0.14(+1.81%)
Jan 05, 2023 7.794 7.794 7.698 7.742 14,111 -0.11(-1.45%)
Jan 04, 2023 7.777 7.899 7.777 7.855 29,605 +0.08(+1.01%)
Jan 03, 2023 7.751 7.847 7.662 7.777 31,581 +0.06(+0.79%)
Dec 30, 2022 7.628 7.820 7.611 7.716 119,571 +0.00(+0.00%)
Dec 29, 2022 7.663 7.759 7.646 7.716 22,140 +0.10(+1.32%)
Dec 28, 2022 7.732 7.741 7.602 7.615 47,343 -0.11(-1.40%)
Dec 27, 2022 7.905 7.905 7.723 7.723 36,017 -0.12(-1.55%)
Dec 23, 2022 7.680 7.940 7.680 7.845 62,717 +0.12(+1.57%)
Dec 22, 2022 7.741 7.801 7.642 7.723 45,570 -0.10(-1.27%)
Dec 21, 2022 7.741 7.853 7.741 7.823 34,517 +0.11(+1.40%)
Dec 20, 2022 7.732 7.862 7.680 7.715 51,480 -0.05(-0.67%)
Dec 19, 2022 7.836 7.973 7.753 7.767 43,603 -0.08(-0.99%)
Dec 16, 2022 7.905 7.974 7.793 7.845 33,537 -0.13(-1.63%)
Dec 15, 2022 8.035 8.035 7.884 7.974 47,387 -0.09(-1.07%)
Dec 14, 2022 8.070 8.121 7.979 8.061 20,645 +0.00(+0.00%)
Dec 13, 2022 8.113 8.182 7.971 8.061 53,092 +0.07(+0.87%)
Dec 12, 2022 8.000 8.007 7.940 7.992 47,029 +0.03(+0.33%)
Dec 09, 2022 8.096 8.164 7.957 7.966 50,570 -0.12(-1.50%)
Dec 08, 2022 8.018 8.173 8.001 8.087 25,902 +0.09(+1.07%)
Dec 07, 2022 7.967 8.053 7.950 8.001 30,671 -0.03(-0.32%)
Dec 06, 2022 8.104 8.113 8.001 8.027 17,201 -0.08(-0.95%)
Dec 05, 2022 8.242 8.277 8.104 8.104 48,601 -0.15(-1.77%)
Dec 02, 2022 8.181 8.250 8.130 8.250 24,434 +0.04(+0.52%)
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.