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 )

10.52 +0.12 (+1.15%)
Streaming Delayed Price Updated: 12:32 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 (%)
Mar 28, 2013 5.278 5.315 5.275 5.289 68,570 -0.00(-0.07%)
Mar 27, 2013 5.264 5.293 5.237 5.293 64,376 +0.03(+0.62%)
Mar 26, 2013 5.300 5.347 5.228 5.260 75,634 -0.00(-0.07%)
Mar 25, 2013 5.340 5.340 5.196 5.264 99,348 -0.03(-0.61%)
Mar 22, 2013 5.253 5.318 5.253 5.296 45,574 +0.03(+0.62%)
Mar 21, 2013 5.311 5.351 5.188 5.264 45,302 -0.08(-1.48%)
Mar 20, 2013 5.311 5.415 5.233 5.343 44,454 +0.08(+1.51%)
Mar 19, 2013 5.340 5.369 5.232 5.264 70,220 -0.06(-1.22%)
Mar 18, 2013 5.383 5.405 5.303 5.329 88,054 +0.00(+0.00%)
Mar 15, 2013 5.668 5.668 5.307 5.329 96,147 -0.03(-0.61%)
Mar 14, 2013 5.358 5.552 5.321 5.361 107,108 +0.00(+0.07%)
Mar 13, 2013 5.394 5.394 5.293 5.358 90,819 -0.03(-0.54%)
Mar 12, 2013 5.372 5.390 5.312 5.387 99,508 +0.03(+0.54%)
Mar 11, 2013 5.336 5.358 5.286 5.358 102,010 +0.04(+0.68%)
Mar 08, 2013 5.307 5.358 5.292 5.322 45,477 +0.01(+0.14%)
Mar 07, 2013 5.315 5.325 5.286 5.315 72,250 +0.02(+0.34%)
Mar 06, 2013 5.333 5.351 5.286 5.296 114,433 +0.00(+0.00%)
Mar 05, 2013 5.264 5.302 5.264 5.296 128,999 +0.06(+1.24%)
Mar 04, 2013 5.246 5.246 5.192 5.232 138,338 +0.02(+0.35%)
Mar 01, 2013 5.224 5.329 5.188 5.214 245,266 +0.00(+0.00%)
Feb 28, 2013 5.214 5.214 5.192 5.214 63,913 +0.01(+0.14%)
Feb 27, 2013 5.163 5.206 5.153 5.206 57,548 +0.04(+0.77%)
Feb 26, 2013 5.185 5.185 5.134 5.167 131,928 -0.01(-0.28%)
Feb 22, 2013 5.170 5.181 5.141 5.181 82,692 +0.03(+0.63%)
Feb 21, 2013 5.170 5.170 5.102 5.149 96,560 -0.04(-0.70%)
Feb 20, 2013 5.199 5.206 5.170 5.185 73,446 -0.02(-0.35%)
Feb 19, 2013 5.188 5.204 5.181 5.203 123,832 +0.04(+0.70%)
Feb 15, 2013 5.185 5.188 5.138 5.167 173,451 +0.04(+0.70%)
Feb 14, 2013 5.159 5.163 5.087 5.131 74,505 -0.03(-0.49%)
Feb 13, 2013 5.188 5.196 5.156 5.156 86,795 -0.04(-0.69%)
Feb 12, 2013 5.188 5.192 5.149 5.192 145,469 -0.01(-0.14%)
Feb 11, 2013 5.196 5.203 5.170 5.199 62,340 -0.03(-0.48%)
Feb 08, 2013 5.210 5.224 5.185 5.224 74,605 -0.02(-0.34%)
Feb 07, 2013 5.228 5.242 5.191 5.242 32,308 +0.00(+0.07%)
Feb 06, 2013 5.206 5.239 5.206 5.239 115,720 +0.06(+1.25%)
Feb 04, 2013 5.170 5.181 5.127 5.174 50,209 -0.00(-0.07%)
Feb 01, 2013 5.181 5.192 5.167 5.178 55,115 +0.02(+0.42%)
Jan 31, 2013 5.199 5.199 5.145 5.156 76,641 -0.03(-0.49%)
Jan 30, 2013 5.174 5.185 5.152 5.181 64,540 +0.00(+0.00%)
Jan 29, 2013 5.199 5.199 5.138 5.181 103,727 -0.03(-0.55%)
Jan 28, 2013 5.206 5.210 5.187 5.210 110,669 +0.03(+0.56%)
Jan 25, 2013 5.203 5.203 5.170 5.181 72,827 +0.01(+0.14%)
Jan 24, 2013 5.163 5.185 5.145 5.174 97,334 +0.03(+0.63%)
Jan 23, 2013 5.141 5.203 5.095 5.141 132,444 -0.03(-0.49%)
Jan 22, 2013 5.138 5.167 5.105 5.167 138,920 +0.02(+0.42%)
Jan 18, 2013 5.120 5.149 5.120 5.145 110,777 +0.01(+0.14%)
Jan 17, 2013 5.156 5.156 5.120 5.138 96,169 -0.02(-0.42%)
Jan 16, 2013 5.105 5.159 5.084 5.159 63,716 +0.03(+0.63%)
Jan 15, 2013 5.131 5.131 5.101 5.127 89,105 -0.03(-0.63%)
Jan 14, 2013 5.113 5.159 5.073 5.159 51,046 +0.04(+0.85%)
Jan 11, 2013 5.113 5.116 5.048 5.116 69,332 -0.00(-0.07%)
Jan 10, 2013 5.048 5.120 5.018 5.120 91,923 +0.08(+1.50%)
Jan 09, 2013 5.015 5.044 4.999 5.044 55,284 +0.01(+0.21%)
Jan 08, 2013 5.022 5.033 4.983 5.033 64,018 +0.03(+0.58%)
Jan 07, 2013 5.012 5.033 4.994 5.004 106,312 -0.04(-0.79%)
Jan 04, 2013 5.030 5.087 4.986 5.044 91,080 +0.04(+0.87%)
Jan 03, 2013 4.979 5.003 4.976 5.001 84,248 +0.04(+0.89%)
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.