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 )

10.95 +0.10 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2024 9.930 9.930 9.812 9.812 22,485 -0.17(-1.68%)
Apr 29, 2024 9.970 9.999 9.891 9.979 31,417 +0.07(+0.70%)
Apr 26, 2024 9.871 9.920 9.858 9.911 17,539 +0.07(+0.70%)
Apr 25, 2024 9.753 9.891 9.715 9.842 28,386 -0.03(-0.30%)
Apr 24, 2024 9.881 9.920 9.792 9.871 28,286 +0.07(+0.70%)
Apr 23, 2024 9.654 9.842 9.654 9.802 53,883 +0.20(+2.05%)
Apr 22, 2024 9.576 9.635 9.497 9.605 76,345 +0.08(+0.83%)
Apr 19, 2024 9.585 9.627 9.507 9.526 49,261 -0.07(-0.72%)
Apr 18, 2024 9.625 9.625 9.507 9.595 16,391 +0.04(+0.41%)
Apr 17, 2024 9.684 9.684 9.428 9.556 38,317 -0.07(-0.72%)
Apr 16, 2024 9.704 9.704 9.576 9.625 41,715 -0.13(-1.31%)
Apr 15, 2024 10.04 10.07 9.674 9.753 41,396 -0.17(-1.69%)
Apr 12, 2024 10.03 10.15 9.905 9.920 14,576 -0.15(-1.47%)
Apr 11, 2024 10.16 10.16 10.01 10.07 11,138 -0.03(-0.29%)
Apr 10, 2024 9.961 10.10 9.892 10.10 40,249 +0.05(+0.49%)
Apr 09, 2024 10.09 10.13 10.00 10.05 30,232 -0.08(-0.77%)
Apr 08, 2024 10.05 10.38 10.05 10.13 47,464 +0.11(+1.07%)
Apr 05, 2024 9.961 10.09 9.883 10.02 25,370 +0.07(+0.69%)
Apr 04, 2024 10.06 10.20 9.941 9.951 39,150 -0.11(-1.07%)
Apr 03, 2024 9.951 10.11 9.951 10.06 16,768 +0.03(+0.29%)
Apr 02, 2024 9.961 10.08 9.941 10.03 36,489 -0.05(-0.49%)
Apr 01, 2024 10.13 10.23 10.05 10.08 46,733 -0.09(-0.86%)
Mar 28, 2024 10.10 10.22 10.10 10.17 43,393 -0.02(-0.19%)
Mar 27, 2024 10.08 10.21 10.08 10.19 37,298 +0.03(+0.29%)
Mar 26, 2024 10.13 10.20 9.990 10.16 22,961 +0.01(+0.10%)
Mar 25, 2024 10.26 10.29 10.15 10.15 41,326 -0.15(-1.42%)
Mar 22, 2024 10.32 10.35 10.26 10.29 26,519 +0.04(+0.38%)
Mar 21, 2024 10.30 10.37 10.22 10.25 45,814 +0.03(+0.29%)
Mar 20, 2024 10.29 10.29 10.15 10.22 26,061 -0.03(-0.29%)
Mar 19, 2024 10.35 10.35 10.22 10.25 26,412 -0.05(-0.47%)
Mar 18, 2024 10.16 10.35 10.16 10.30 37,684 +0.04(+0.38%)
Mar 15, 2024 10.19 10.26 10.09 10.26 27,408 +0.10(+0.96%)
Mar 14, 2024 10.47 10.49 10.16 10.17 32,076 -0.21(-1.98%)
Mar 13, 2024 10.08 10.68 10.000 10.37 220,060 +0.37(+3.71%)
Mar 12, 2024 9.874 10.28 9.796 10.000 191,535 +0.20(+2.08%)
Mar 11, 2024 9.825 9.961 9.748 9.796 63,540 -0.07(-0.69%)
Mar 08, 2024 9.893 9.914 9.864 9.864 22,979 -0.02(-0.20%)
Mar 07, 2024 9.796 9.893 9.787 9.884 40,419 +0.14(+1.39%)
Mar 06, 2024 9.699 9.777 9.631 9.748 34,734 +0.06(+0.61%)
Mar 05, 2024 9.651 9.692 9.602 9.689 37,610 -0.00(-0.01%)
Mar 04, 2024 9.660 9.698 9.564 9.690 48,801 +0.04(+0.40%)
Mar 01, 2024 9.486 9.699 9.457 9.651 33,578 +0.18(+1.95%)
Feb 29, 2024 9.447 9.529 9.437 9.466 23,772 +0.05(+0.51%)
Feb 28, 2024 9.486 9.486 9.418 9.418 11,389 -0.13(-1.32%)
Feb 27, 2024 9.583 9.583 9.466 9.544 41,823 +0.04(+0.41%)
Feb 26, 2024 9.593 9.602 9.505 9.505 33,244 -0.09(-0.91%)
Feb 23, 2024 9.593 9.622 9.554 9.593 23,268 +0.06(+0.61%)
Feb 22, 2024 9.534 9.546 9.466 9.534 19,108 +0.14(+1.44%)
Feb 21, 2024 9.399 9.583 9.370 9.399 64,452 -0.02(-0.19%)
Feb 20, 2024 9.447 9.515 9.408 9.416 50,066 -0.02(-0.23%)
Feb 16, 2024 9.486 9.486 9.402 9.437 21,355 +0.00(+0.00%)
Feb 15, 2024 9.370 9.525 9.360 9.437 31,312 +0.11(+1.14%)
Feb 14, 2024 9.321 9.379 9.137 9.331 26,761 +0.12(+1.26%)
Feb 13, 2024 9.243 9.302 9.185 9.214 23,756 -0.21(-2.26%)
Feb 12, 2024 9.418 9.476 9.370 9.428 29,002 +0.05(+0.52%)
Feb 09, 2024 9.331 9.428 9.331 9.379 19,160 +0.06(+0.62%)
Feb 08, 2024 9.234 9.350 9.053 9.321 41,333 +0.03(+0.31%)
Feb 07, 2024 9.129 9.533 9.129 9.292 57,334 +0.19(+2.11%)
Feb 06, 2024 9.042 9.109 9.018 9.100 20,701 +0.10(+1.07%)
Feb 05, 2024 9.042 9.090 8.954 9.004 10,053 +0.01(+0.11%)
Feb 02, 2024 9.023 9.023 8.955 8.994 18,809 -0.01(-0.11%)
Feb 01, 2024 8.965 9.024 8.940 9.004 19,881 +0.07(+0.75%)
Jan 31, 2024 8.965 8.994 8.927 8.936 24,435 -0.05(-0.54%)
Jan 30, 2024 8.927 8.984 8.893 8.984 21,677 +0.04(+0.43%)
Jan 29, 2024 8.888 9.021 8.830 8.946 24,888 +0.09(+0.98%)
Jan 26, 2024 8.840 8.869 8.830 8.859 9,827 +0.03(+0.33%)
Jan 25, 2024 8.821 8.850 8.802 8.830 15,118 +0.05(+0.55%)
Jan 24, 2024 8.869 8.869 8.657 8.782 27,887 -0.02(-0.22%)
Jan 23, 2024 8.792 8.801 8.734 8.801 12,487 +0.01(+0.11%)
Jan 22, 2024 8.744 8.811 8.718 8.792 15,216 +0.07(+0.77%)
Jan 19, 2024 8.667 8.792 8.657 8.725 26,717 +0.07(+0.78%)
Jan 18, 2024 8.667 8.705 8.609 8.657 16,332 +0.02(+0.22%)
Jan 17, 2024 8.609 8.638 8.561 8.638 22,170 +0.00(+0.00%)
Jan 16, 2024 8.744 8.763 8.628 8.638 29,247 -0.16(-1.86%)
Jan 12, 2024 8.773 8.830 8.763 8.802 29,189 +0.07(+0.77%)
Jan 11, 2024 8.792 8.792 8.677 8.734 35,563 -0.02(-0.22%)
Jan 10, 2024 8.705 8.763 8.696 8.753 21,530 +0.05(+0.61%)
Jan 09, 2024 8.686 8.723 8.638 8.701 26,651 -0.02(-0.28%)
Jan 08, 2024 8.628 8.739 8.628 8.725 33,063 +0.08(+0.89%)
Jan 05, 2024 8.705 8.705 8.582 8.648 56,242 -0.06(-0.66%)
Jan 04, 2024 8.628 8.705 8.628 8.705 6,750 +0.07(+0.78%)
Jan 03, 2024 8.638 8.686 8.571 8.638 35,670 -0.03(-0.33%)
Jan 02, 2024 8.667 8.752 8.603 8.667 50,702 -0.07(-0.77%)
Dec 29, 2023 8.763 8.773 8.657 8.734 67,688 -0.03(-0.33%)
Dec 28, 2023 8.782 8.821 8.667 8.763 36,947 -0.03(-0.33%)
Dec 27, 2023 8.773 8.840 8.773 8.792 29,859 -0.02(-0.22%)
Dec 26, 2023 8.792 8.825 8.754 8.811 8,811 +0.06(+0.65%)
Dec 22, 2023 8.754 8.837 8.744 8.754 17,988 +0.00(+0.00%)
Dec 21, 2023 8.697 8.763 8.678 8.754 31,609 +0.06(+0.66%)
Dec 20, 2023 8.735 8.811 8.687 8.697 34,100 -0.08(-0.87%)
Dec 19, 2023 8.735 8.849 8.735 8.773 22,727 +0.05(+0.55%)
Dec 18, 2023 8.773 8.773 8.706 8.725 20,657 +0.01(+0.11%)
Dec 15, 2023 8.687 8.725 8.601 8.716 33,423 +0.06(+0.66%)
Dec 14, 2023 8.678 8.692 8.620 8.658 23,181 +0.08(+0.89%)
Dec 13, 2023 8.515 8.601 8.468 8.582 39,684 +0.09(+1.01%)
Dec 12, 2023 8.544 8.544 8.477 8.496 16,354 -0.09(-1.00%)
Dec 11, 2023 8.468 8.601 8.372 8.582 9,345 +0.06(+0.69%)
Dec 08, 2023 8.468 8.525 8.430 8.523 15,588 +0.00(+0.04%)
Dec 07, 2023 8.468 8.563 8.468 8.520 8,758 +0.08(+0.95%)
Dec 06, 2023 8.468 8.524 8.430 8.440 16,029 -0.03(-0.33%)
Dec 05, 2023 8.525 8.525 8.449 8.468 12,482 -0.08(-0.94%)
Dec 04, 2023 8.468 8.563 8.468 8.549 15,871 -0.03(-0.39%)
Dec 01, 2023 8.487 8.591 8.487 8.582 12,467 +0.11(+1.34%)
Nov 30, 2023 8.506 8.515 8.459 8.468 10,391 +0.01(+0.11%)
Nov 29, 2023 8.402 8.487 8.402 8.459 19,399 +0.05(+0.56%)
Nov 28, 2023 8.459 8.496 8.156 8.412 39,720 -0.02(-0.22%)
Nov 27, 2023 8.440 8.506 8.336 8.430 30,013 -0.04(-0.45%)
Nov 24, 2023 8.544 8.544 8.459 8.468 16,788 -0.07(-0.83%)
Nov 22, 2023 8.544 8.629 8.497 8.539 20,474 -0.02(-0.28%)
Nov 21, 2023 8.563 8.572 8.511 8.563 20,558 -0.02(-0.22%)
Nov 20, 2023 8.610 8.610 8.459 8.582 33,837 +0.10(+1.23%)
Nov 17, 2023 8.478 8.506 8.052 8.478 29,070 +0.04(+0.50%)
Nov 16, 2023 8.308 8.469 8.308 8.435 37,179 +0.08(+0.96%)
Nov 15, 2023 8.412 8.412 8.327 8.355 11,584 -0.03(-0.34%)
Nov 14, 2023 8.232 8.395 8.218 8.383 17,329 +0.28(+3.50%)
Nov 13, 2023 8.109 8.194 8.052 8.100 25,992 -0.01(-0.12%)
Nov 10, 2023 7.997 8.128 7.997 8.109 11,977 +0.10(+1.29%)
Nov 09, 2023 8.034 8.092 7.959 8.006 19,044 -0.03(-0.35%)
Nov 08, 2023 8.053 8.081 8.020 8.034 21,486 -0.03(-0.35%)
Nov 07, 2023 8.025 8.062 7.992 8.062 9,749 +0.06(+0.70%)
Nov 06, 2023 8.044 8.053 7.969 8.006 25,269 +0.01(+0.12%)
Nov 03, 2023 7.987 8.034 7.978 7.997 7,261 +0.12(+1.50%)
Nov 02, 2023 7.622 7.894 7.622 7.879 41,393 +0.25(+3.24%)
Nov 01, 2023 7.669 7.781 7.566 7.632 166,270 +0.00(+0.00%)
Oct 31, 2023 7.566 7.669 7.557 7.632 27,289 +0.06(+0.83%)
Oct 30, 2023 7.397 7.575 7.397 7.569 40,556 +0.15(+2.06%)
Oct 27, 2023 7.557 7.575 7.411 7.416 40,066 -0.08(-1.12%)
Oct 26, 2023 7.650 7.669 7.472 7.500 28,047 -0.17(-2.20%)
Oct 25, 2023 7.791 7.856 7.651 7.669 12,150 -0.13(-1.68%)
Oct 24, 2023 7.753 7.828 7.650 7.800 16,463 +0.07(+0.86%)
Oct 23, 2023 7.744 7.819 7.707 7.734 10,732 -0.05(-0.61%)
Oct 20, 2023 7.856 7.875 7.735 7.781 14,421 -0.08(-1.07%)
Oct 19, 2023 7.950 7.972 7.827 7.866 18,133 +0.01(+0.12%)
Oct 18, 2023 7.959 7.959 7.800 7.856 27,459 -0.14(-1.76%)
Oct 17, 2023 7.987 8.053 7.903 7.997 23,102 -0.02(-0.23%)
Oct 16, 2023 8.034 8.044 7.828 8.015 47,562 +0.01(+0.12%)
Oct 13, 2023 8.062 8.147 7.992 8.006 14,767 -0.06(-0.70%)
Oct 12, 2023 8.147 8.147 8.025 8.062 24,240 -0.07(-0.92%)
Oct 11, 2023 8.109 8.137 8.063 8.137 18,134 +0.05(+0.57%)
Oct 10, 2023 8.054 8.091 8.029 8.091 26,758 +0.06(+0.81%)
Oct 09, 2023 8.026 8.091 7.970 8.026 26,102 -0.03(-0.35%)
Oct 06, 2023 7.924 8.072 7.432 8.054 39,415 +0.09(+1.11%)
Oct 05, 2023 7.979 7.989 7.896 7.966 16,928 -0.04(-0.52%)
Oct 04, 2023 7.970 8.017 7.923 8.007 11,503 +0.01(+0.12%)
Oct 03, 2023 8.044 8.044 7.961 7.998 8,559 -0.10(-1.26%)
Oct 02, 2023 8.100 8.118 8.072 8.100 15,797 -0.02(-0.24%)
Sep 29, 2023 8.156 8.202 8.100 8.120 29,901 -0.03(-0.37%)
Sep 28, 2023 8.091 8.174 8.054 8.150 46,898 +0.03(+0.38%)
Sep 27, 2023 8.091 8.202 8.072 8.119 16,059 -0.02(-0.23%)
Sep 26, 2023 8.249 8.249 8.072 8.137 25,045 -0.03(-0.34%)
Sep 25, 2023 8.100 8.174 8.128 8.165 18,960 +0.05(+0.57%)
Sep 22, 2023 8.202 8.239 8.119 8.119 21,279 -0.06(-0.79%)
Sep 21, 2023 8.360 8.360 8.184 8.184 42,839 -0.19(-2.33%)
Sep 20, 2023 8.388 8.443 8.378 8.378 16,321 -0.01(-0.11%)
Sep 19, 2023 8.397 8.416 8.360 8.388 19,524 -0.02(-0.22%)
Sep 18, 2023 8.508 8.508 8.360 8.406 35,114 -0.11(-1.31%)
Sep 15, 2023 8.471 8.518 8.323 8.518 22,611 +0.02(+0.22%)
Sep 14, 2023 8.610 8.666 8.439 8.499 41,927 -0.04(-0.43%)
Sep 13, 2023 8.583 8.692 8.536 8.536 10,149 -0.04(-0.43%)
Sep 12, 2023 8.573 8.609 8.536 8.573 18,202 -0.01(-0.11%)
Sep 11, 2023 8.629 8.638 8.583 8.583 19,085 +0.03(+0.33%)
Sep 08, 2023 8.555 8.647 8.518 8.555 18,290 +0.01(+0.11%)
Sep 07, 2023 8.463 8.546 8.463 8.546 22,920 +0.04(+0.43%)
Sep 06, 2023 8.564 8.591 8.509 8.509 20,854 -0.07(-0.84%)
Sep 05, 2023 8.601 8.674 8.559 8.581 10,384 -0.00(-0.04%)
Sep 01, 2023 8.637 8.710 8.518 8.584 34,031 -0.03(-0.30%)
Aug 31, 2023 8.665 8.674 8.598 8.610 7,346 -0.04(-0.43%)
Aug 30, 2023 8.674 8.693 8.628 8.647 7,121 -0.03(-0.32%)
Aug 29, 2023 8.509 8.682 8.509 8.674 13,737 +0.19(+2.28%)
Aug 28, 2023 8.472 8.483 8.417 8.481 37,739 -0.01(-0.08%)
Aug 25, 2023 8.426 8.527 8.425 8.488 25,553 +0.03(+0.30%)
Aug 24, 2023 8.647 8.647 8.444 8.463 9,576 -0.16(-1.81%)
Aug 23, 2023 8.509 8.647 8.509 8.619 15,365 +0.14(+1.63%)
Aug 22, 2023 8.637 8.637 8.417 8.481 20,932 -0.06(-0.65%)
Aug 21, 2023 8.619 8.647 8.536 8.536 12,215 -0.03(-0.32%)
Aug 18, 2023 8.555 8.683 8.509 8.564 22,262 -0.07(-0.85%)
Aug 17, 2023 8.757 8.785 8.619 8.637 25,303 -0.06(-0.64%)
Aug 16, 2023 8.757 8.757 8.610 8.693 10,334 -0.09(-1.00%)
Aug 15, 2023 8.637 8.852 8.583 8.780 26,161 +0.08(+0.90%)
Aug 14, 2023 8.702 8.702 8.656 8.702 7,256 -0.03(-0.32%)
Aug 11, 2023 8.794 8.821 8.680 8.729 18,716 -0.10(-1.15%)
Aug 10, 2023 8.858 8.932 8.831 8.831 10,031 +0.02(+0.21%)
Aug 09, 2023 8.894 8.922 8.810 8.812 22,285 -0.03(-0.31%)
Aug 08, 2023 8.803 8.862 8.776 8.840 13,044 -0.01(-0.10%)
Aug 07, 2023 8.849 9.022 8.803 8.849 34,764 +0.14(+1.57%)
Aug 04, 2023 8.767 8.949 8.685 8.712 29,886 +0.01(+0.10%)
Aug 03, 2023 8.703 8.748 8.575 8.703 20,451 -0.02(-0.21%)
Aug 02, 2023 8.821 8.821 8.721 8.721 29,777 -0.19(-2.15%)
Aug 01, 2023 8.931 8.931 8.812 8.913 37,696 -0.07(-0.81%)
Jul 31, 2023 8.903 8.986 8.885 8.986 13,045 +0.06(+0.72%)
Jul 28, 2023 8.858 8.922 8.855 8.922 15,521 +0.15(+1.66%)
Jul 27, 2023 8.876 8.896 8.776 8.776 15,262 -0.04(-0.41%)
Jul 26, 2023 8.840 8.876 8.794 8.812 26,532 -0.02(-0.21%)
Jul 25, 2023 8.803 8.858 8.739 8.831 18,575 +0.05(+0.52%)
Jul 24, 2023 8.785 8.831 8.757 8.785 20,673 +0.04(+0.42%)
Jul 21, 2023 8.794 8.794 8.715 8.748 12,592 -0.01(-0.16%)
Jul 20, 2023 8.803 8.803 8.758 8.762 20,330 -0.03(-0.36%)
Jul 19, 2023 8.794 8.831 8.776 8.794 20,256 +0.00(+0.00%)
Jul 18, 2023 8.758 8.821 8.758 8.794 45,755 +0.02(+0.21%)
Jul 17, 2023 8.758 8.821 8.748 8.776 11,193 +0.02(+0.21%)
Jul 14, 2023 8.840 8.913 8.758 8.758 14,350 -0.07(-0.83%)
Jul 13, 2023 8.712 8.931 8.712 8.831 35,479 +0.14(+1.57%)
Jul 12, 2023 8.694 8.698 8.630 8.694 30,626 -0.02(-0.21%)
Jul 11, 2023 8.657 8.712 8.567 8.712 25,076 +0.05(+0.63%)
Jul 10, 2023 8.377 8.685 8.377 8.657 20,208 +0.06(+0.74%)
Jul 07, 2023 8.630 8.694 8.576 8.594 53,392 -0.07(-0.84%)
Jul 06, 2023 8.712 8.712 8.585 8.667 31,433 -0.05(-0.62%)
Jul 05, 2023 8.657 8.721 8.614 8.721 22,340 -0.02(-0.21%)
Jul 03, 2023 8.838 8.847 8.712 8.739 15,093 -0.04(-0.41%)
Jun 30, 2023 8.657 8.884 8.634 8.775 37,606 +0.14(+1.68%)
Jun 29, 2023 8.621 8.630 8.558 8.630 18,718 +0.05(+0.53%)
Jun 28, 2023 8.585 8.594 8.534 8.585 16,041 +0.03(+0.32%)
Jun 27, 2023 8.495 8.558 8.431 8.558 26,825 +0.11(+1.28%)
Jun 26, 2023 8.404 8.630 8.404 8.449 56,614 +0.04(+0.43%)
Jun 23, 2023 8.404 8.422 8.323 8.413 18,551 +0.00(+0.00%)
Jun 22, 2023 8.377 8.422 8.302 8.413 18,913 +0.02(+0.27%)
Jun 21, 2023 8.377 8.404 8.368 8.391 21,192 -0.01(-0.16%)
Jun 20, 2023 8.486 8.486 8.368 8.404 18,536 -0.04(-0.43%)
Jun 16, 2023 8.594 8.696 8.440 8.440 48,614 -0.15(-1.79%)
Jun 15, 2023 8.468 8.594 8.458 8.594 25,979 +0.34(+4.16%)
May 08, 2023 8.260 8.269 8.198 8.251 42,200 +0.00(+0.05%)
May 05, 2023 8.162 8.247 8.153 8.247 18,881 +0.17(+2.15%)
May 04, 2023 8.153 8.201 8.073 8.073 14,439 -0.09(-1.09%)
May 03, 2023 8.127 8.198 8.127 8.162 29,451 +0.04(+0.55%)
May 02, 2023 8.198 8.202 8.047 8.118 48,684 -0.09(-1.08%)
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.