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 (%)
Mar 31, 2023 8.338 8.421 8.329 8.347 49,916 -0.01(-0.11%)
Mar 30, 2023 8.436 8.454 8.338 8.356 41,174 +0.00(+0.00%)
Mar 29, 2023 8.356 8.414 8.329 8.356 104,540 +0.02(+0.21%)
Mar 28, 2023 8.338 8.374 8.276 8.338 40,590 -0.05(-0.63%)
Mar 27, 2023 8.489 8.507 8.383 8.392 28,740 -0.11(-1.25%)
Mar 24, 2023 8.489 8.507 8.392 8.498 21,703 -0.01(-0.10%)
Mar 23, 2023 8.578 8.658 8.392 8.507 29,604 +0.01(+0.10%)
Mar 22, 2023 8.489 8.729 8.480 8.498 26,173 +0.01(+0.10%)
Mar 21, 2023 8.356 8.489 8.356 8.489 22,392 +0.19(+2.25%)
Mar 20, 2023 8.267 8.365 8.245 8.303 33,812 +0.08(+0.97%)
Mar 17, 2023 7.930 8.276 7.859 8.223 16,934 -0.04(-0.54%)
Mar 16, 2023 8.063 8.285 8.045 8.267 20,284 +0.09(+1.09%)
Mar 15, 2023 8.232 8.232 8.081 8.179 31,815 -0.14(-1.71%)
Mar 14, 2023 8.267 8.374 8.267 8.321 22,026 +0.06(+0.75%)
Mar 13, 2023 8.409 8.449 8.205 8.258 61,230 -0.16(-1.90%)
Mar 10, 2023 8.515 8.541 8.374 8.418 32,398 -0.16(-1.85%)
Mar 09, 2023 8.727 8.753 8.493 8.577 30,558 -0.14(-1.62%)
Mar 08, 2023 8.762 8.797 8.691 8.718 30,110 -0.04(-0.50%)
Mar 07, 2023 8.823 9.065 8.759 8.762 36,911 -0.06(-0.70%)
Mar 06, 2023 8.753 9.051 8.753 8.823 25,861 +0.11(+1.21%)
Mar 03, 2023 8.682 8.779 8.656 8.718 32,412 +0.09(+1.02%)
Mar 02, 2023 8.568 8.665 8.546 8.630 24,205 +0.04(+0.51%)
Mar 01, 2023 8.577 8.632 8.533 8.586 45,030 +0.04(+0.41%)
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%)
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.