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 31, 2020 5.942 6.150 5.942 6.096 24,123 +0.03(+0.44%)
Mar 30, 2020 6.277 6.277 6.036 6.069 24,908 -0.27(-4.23%)
Mar 27, 2020 5.982 6.339 5.636 6.337 28,033 +0.14(+2.22%)
Mar 26, 2020 6.036 6.639 5.741 6.200 65,747 +0.39(+6.63%)
Mar 25, 2020 5.244 6.012 5.244 5.814 65,222 +0.57(+10.87%)
Mar 24, 2020 4.741 5.704 4.741 5.244 90,339 +0.42(+8.76%)
Mar 23, 2020 5.137 5.137 4.191 4.822 93,850 -0.07(-1.37%)
Mar 20, 2020 5.217 6.083 4.889 4.889 116,309 +0.06(+1.18%)
Mar 19, 2020 4.319 4.993 4.222 4.832 168,453 +0.43(+9.83%)
Mar 18, 2020 5.103 5.271 4.174 4.399 91,109 -1.39(-24.07%)
Mar 17, 2020 5.204 5.794 5.197 5.794 73,868 +0.48(+8.95%)
Mar 16, 2020 5.432 5.619 5.177 5.318 114,241 -0.56(-9.47%)
Mar 13, 2020 5.741 6.355 5.513 5.875 99,459 +0.44(+8.01%)
Mar 12, 2020 6.284 6.284 5.439 5.439 123,596 -1.34(-19.78%)
Mar 11, 2020 7.232 7.440 6.669 6.780 95,213 -0.56(-7.60%)
Mar 10, 2020 7.444 7.643 7.305 7.338 50,842 -0.04(-0.54%)
Mar 09, 2020 7.756 8.169 6.833 7.378 84,116 -0.66(-8.26%)
Mar 06, 2020 7.975 8.238 7.889 8.042 38,701 -0.07(-0.90%)
Mar 05, 2020 8.307 8.467 8.098 8.115 87,641 -0.29(-3.40%)
Mar 04, 2020 8.228 8.400 8.068 8.400 37,245 +0.31(+3.86%)
Mar 03, 2020 7.929 8.101 7.836 8.088 53,277 +0.23(+2.87%)
Mar 02, 2020 7.417 7.918 7.383 7.862 118,946 +0.39(+5.24%)
Feb 28, 2020 7.743 7.743 7.218 7.471 185,225 -0.41(-5.14%)
Feb 27, 2020 8.434 8.491 7.776 7.876 156,980 -0.58(-6.91%)
Feb 26, 2020 8.540 8.560 8.434 8.460 72,512 -0.08(-0.94%)
Feb 25, 2020 8.892 8.892 8.434 8.540 55,025 -0.35(-3.95%)
Feb 24, 2020 8.878 8.898 8.719 8.892 50,696 -0.03(-0.37%)
Feb 21, 2020 8.905 8.925 8.898 8.925 12,197 +0.03(+0.30%)
Feb 20, 2020 8.925 8.958 8.886 8.898 42,238 -0.03(-0.30%)
Feb 19, 2020 8.892 8.925 8.892 8.925 39,817 +0.05(+0.60%)
Feb 18, 2020 8.925 8.939 8.846 8.872 41,252 -0.05(-0.59%)
Feb 14, 2020 8.938 8.967 8.925 8.925 23,341 -0.03(-0.37%)
Feb 13, 2020 8.932 8.971 8.898 8.958 42,868 +0.08(+0.90%)
Feb 12, 2020 8.819 8.885 8.819 8.878 30,607 +0.03(+0.37%)
Feb 11, 2020 8.819 8.892 8.819 8.845 9,878 +0.03(+0.30%)
Feb 10, 2020 8.799 8.832 8.793 8.819 21,303 +0.00(+0.00%)
Feb 07, 2020 8.892 8.898 8.812 8.819 57,045 -0.08(-0.89%)
Feb 06, 2020 8.905 8.905 8.820 8.898 36,816 +0.10(+1.09%)
Feb 05, 2020 8.753 8.859 8.753 8.803 50,915 +0.10(+1.17%)
Feb 04, 2020 8.720 8.720 8.621 8.700 44,610 +0.10(+1.15%)
Feb 03, 2020 8.549 8.654 8.542 8.602 47,690 -0.01(-0.08%)
Jan 31, 2020 8.687 8.733 8.608 8.608 37,170 -0.07(-0.84%)
Jan 30, 2020 8.733 8.760 8.681 8.681 22,352 -0.03(-0.30%)
Jan 29, 2020 8.760 8.766 8.700 8.707 22,350 +0.01(+0.08%)
Jan 28, 2020 8.694 8.768 8.667 8.700 44,061 +0.01(+0.08%)
Jan 27, 2020 8.819 8.865 8.678 8.694 63,672 -0.20(-2.30%)
Jan 24, 2020 8.892 8.933 8.872 8.898 18,812 +0.07(+0.82%)
Jan 23, 2020 8.885 8.930 8.819 8.826 51,290 -0.07(-0.74%)
Jan 22, 2020 8.885 8.977 8.839 8.892 70,881 -0.02(-0.22%)
Jan 21, 2020 8.898 8.938 8.872 8.911 86,372 -0.03(-0.30%)
Jan 17, 2020 8.958 8.958 8.882 8.938 25,033 +0.05(+0.52%)
Jan 16, 2020 8.911 8.944 8.870 8.892 43,474 +0.02(+0.22%)
Jan 15, 2020 8.938 8.958 8.866 8.872 38,105 -0.02(-0.22%)
Jan 14, 2020 8.845 8.951 8.845 8.892 36,512 +0.01(+0.07%)
Jan 13, 2020 8.832 8.898 8.826 8.885 27,161 -0.01(-0.07%)
Jan 10, 2020 8.865 8.892 8.799 8.892 15,778 +0.08(+0.90%)
Jan 09, 2020 8.819 8.931 8.799 8.812 34,233 +0.01(+0.15%)
Jan 08, 2020 8.832 8.938 8.799 8.799 53,698 -0.03(-0.37%)
Jan 07, 2020 8.918 8.997 8.740 8.832 42,739 -0.01(-0.07%)
Jan 06, 2020 8.885 8.971 8.832 8.839 35,211 -0.07(-0.81%)
Jan 03, 2020 8.931 8.980 8.885 8.911 33,832 -0.02(-0.22%)
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.