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 )

10.40 -0.08 (-0.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 29, 2016 5.100 5.100 5.040 5.068 78,990 -0.02(-0.45%)
Apr 28, 2016 5.132 5.141 5.091 5.091 26,194 -0.06(-1.25%)
Apr 27, 2016 5.123 5.183 5.094 5.155 15,918 +0.04(+0.81%)
Apr 26, 2016 5.123 5.132 5.086 5.114 60,046 -0.02(-0.36%)
Apr 25, 2016 5.128 5.132 5.086 5.132 28,807 +0.01(+0.18%)
Apr 22, 2016 5.146 5.206 5.123 5.123 45,668 -0.05(-0.98%)
Apr 21, 2016 5.164 5.201 5.146 5.174 55,238 +0.03(+0.63%)
Apr 20, 2016 5.132 5.174 5.114 5.141 74,837 +0.01(+0.18%)
Apr 19, 2016 5.109 5.142 5.109 5.132 20,502 +0.02(+0.35%)
Apr 18, 2016 5.086 5.123 5.054 5.115 30,563 +0.05(+1.01%)
Apr 15, 2016 5.091 5.100 5.049 5.063 68,591 -0.02(-0.45%)
Apr 14, 2016 5.063 5.100 5.063 5.086 41,627 +0.02(+0.33%)
Apr 13, 2016 5.068 5.095 5.040 5.070 65,521 +0.02(+0.40%)
Apr 12, 2016 4.999 5.054 4.999 5.049 43,845 +0.05(+1.01%)
Apr 11, 2016 4.999 5.059 4.990 4.999 100,403 +0.00(+0.09%)
Apr 08, 2016 5.022 5.022 4.948 4.994 43,872 +0.03(+0.56%)
Apr 07, 2016 4.971 4.994 4.957 4.967 45,883 -0.03(-0.64%)
Apr 06, 2016 4.930 5.003 4.930 4.998 68,134 +0.05(+1.11%)
Apr 05, 2016 5.008 5.008 4.930 4.944 47,221 -0.06(-1.28%)
Apr 04, 2016 5.030 5.062 5.003 5.008 68,459 -0.05(-0.99%)
Apr 01, 2016 4.994 5.062 4.972 5.058 127,044 +0.01(+0.18%)
Mar 31, 2016 5.044 5.076 5.012 5.049 38,735 +0.01(+0.18%)
Mar 30, 2016 5.049 5.085 5.035 5.040 51,586 +0.03(+0.55%)
Mar 29, 2016 4.953 5.012 4.935 5.012 39,656 +0.04(+0.73%)
Mar 28, 2016 4.953 5.012 4.953 4.976 27,669 +0.01(+0.28%)
Mar 24, 2016 4.980 4.962 4.962 4.962 33,328 -0.06(-1.27%)
Mar 23, 2016 5.053 5.053 4.998 5.026 36,413 -0.01(-0.27%)
Mar 22, 2016 4.998 5.076 4.989 5.040 57,629 -0.01(-0.18%)
Mar 21, 2016 5.017 5.062 4.989 5.049 80,091 +0.05(+0.91%)
Mar 18, 2016 4.994 5.008 4.976 5.003 17,484 -0.00(-0.09%)
Mar 17, 2016 4.962 5.012 4.944 5.008 51,411 +0.05(+0.92%)
Mar 16, 2016 4.912 4.962 4.903 4.962 41,798 +0.00(+0.09%)
Mar 15, 2016 4.875 4.957 4.862 4.957 31,265 +0.04(+0.74%)
Mar 14, 2016 4.912 4.921 4.872 4.921 26,072 +0.00(+0.10%)
Mar 11, 2016 4.871 4.921 4.862 4.916 38,796 +0.09(+1.89%)
Mar 10, 2016 4.853 4.853 4.796 4.825 22,211 +0.00(+0.09%)
Mar 09, 2016 4.830 4.830 4.789 4.821 16,918 +0.02(+0.46%)
Mar 08, 2016 4.825 4.830 4.780 4.799 32,534 -0.03(-0.55%)
Mar 07, 2016 4.794 4.852 4.757 4.825 79,000 +0.02(+0.47%)
Mar 04, 2016 4.771 4.821 4.744 4.803 28,709 +0.06(+1.24%)
Mar 03, 2016 4.708 4.762 4.699 4.744 48,138 +0.05(+1.06%)
Mar 02, 2016 4.635 4.694 4.635 4.694 26,529 +0.03(+0.68%)
Mar 01, 2016 4.590 4.663 4.563 4.663 34,351 +0.10(+2.28%)
Feb 29, 2016 4.577 4.604 4.554 4.559 33,532 -0.01(-0.30%)
Feb 26, 2016 4.568 4.595 4.554 4.572 26,649 +0.02(+0.40%)
Feb 25, 2016 4.536 4.599 4.513 4.554 70,677 +0.02(+0.40%)
Feb 24, 2016 4.550 4.550 4.459 4.536 71,720 -0.02(-0.40%)
Feb 23, 2016 4.581 4.626 4.552 4.554 38,548 -0.03(-0.69%)
Feb 22, 2016 4.527 4.590 4.513 4.586 90,071 +0.07(+1.50%)
Feb 19, 2016 4.509 4.518 4.459 4.518 14,391 +0.02(+0.50%)
Feb 18, 2016 4.545 4.545 4.482 4.495 20,099 -0.03(-0.60%)
Feb 17, 2016 4.513 4.536 4.475 4.522 53,988 +0.07(+1.52%)
Feb 16, 2016 4.410 4.486 4.382 4.455 53,659 +0.10(+2.28%)
Feb 12, 2016 4.324 4.355 4.355 4.355 52,678 +0.07(+1.69%)
Feb 11, 2016 4.324 4.346 4.202 4.283 131,738 -0.10(-2.27%)
Feb 10, 2016 4.401 4.464 4.351 4.382 63,426 +0.04(+0.94%)
Feb 09, 2016 4.432 4.452 4.306 4.342 72,302 -0.11(-2.44%)
Feb 08, 2016 4.545 4.545 4.396 4.450 37,510 -0.10(-2.23%)
Feb 05, 2016 4.617 4.617 4.545 4.552 39,027 -0.09(-1.98%)
Feb 04, 2016 4.635 4.679 4.610 4.644 21,361 -0.00(-0.10%)
Feb 03, 2016 4.675 4.675 4.572 4.648 21,133 +0.03(+0.58%)
Feb 02, 2016 4.675 4.684 4.621 4.621 65,158 -0.10(-2.18%)
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.