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, 2014 5.613 5.613 5.583 5.609 59,226 +0.02(+0.35%)
Apr 29, 2014 5.598 5.613 5.584 5.590 28,425 -0.02(-0.41%)
Apr 28, 2014 5.636 5.636 5.579 5.613 33,908 +0.01(+0.11%)
Apr 25, 2014 5.583 5.607 5.560 5.607 87,008 +0.02(+0.43%)
Apr 24, 2014 5.621 5.621 5.534 5.583 125,634 -0.04(-0.74%)
Apr 23, 2014 5.606 5.632 5.587 5.625 68,732 +0.02(+0.27%)
Apr 22, 2014 5.609 5.644 5.597 5.609 52,094 +0.00(+0.00%)
Apr 21, 2014 5.545 5.621 5.541 5.609 100,461 +0.02(+0.34%)
Apr 17, 2014 5.591 5.591 5.591 5.591 37,992 +0.00(+0.00%)
Apr 16, 2014 5.572 5.621 5.534 5.591 80,536 +0.05(+0.96%)
Apr 15, 2014 5.526 5.545 5.481 5.537 42,781 +0.05(+0.83%)
Apr 14, 2014 5.496 5.503 5.439 5.492 46,438 +0.00(+0.07%)
Apr 11, 2014 5.515 5.545 5.481 5.488 56,071 -0.02(-0.34%)
Apr 10, 2014 5.496 5.553 5.481 5.507 48,538 +0.02(+0.28%)
Apr 09, 2014 5.519 5.519 5.469 5.492 57,384 -0.04(-0.75%)
Apr 08, 2014 5.492 5.534 5.420 5.534 61,184 +0.06(+1.18%)
Apr 07, 2014 5.507 5.507 5.462 5.469 50,917 -0.07(-1.22%)
Apr 04, 2014 5.556 5.571 5.503 5.537 45,947 -0.02(-0.34%)
Apr 03, 2014 5.620 5.620 5.541 5.556 43,391 -0.05(-0.87%)
Apr 02, 2014 5.605 5.612 5.578 5.605 80,935 +0.03(+0.47%)
Apr 01, 2014 5.590 5.593 5.552 5.578 42,812 -0.03(-0.54%)
Mar 31, 2014 5.582 5.609 5.533 5.609 65,391 +0.07(+1.22%)
Mar 28, 2014 5.541 5.548 5.518 5.541 64,445 +0.01(+0.23%)
Mar 27, 2014 5.499 5.541 5.496 5.528 56,746 +0.05(+0.86%)
Mar 26, 2014 5.537 5.537 5.469 5.481 36,890 -0.04(-0.75%)
Mar 25, 2014 5.514 5.545 5.481 5.522 30,798 +0.03(+0.48%)
Mar 24, 2014 5.545 5.545 5.477 5.496 38,418 -0.04(-0.68%)
Mar 21, 2014 5.514 5.571 5.510 5.533 58,959 +0.02(+0.34%)
Mar 20, 2014 5.511 5.514 5.488 5.514 42,063 +0.02(+0.34%)
Mar 19, 2014 5.526 5.526 5.496 5.496 43,864 -0.03(-0.54%)
Mar 18, 2014 5.447 5.548 5.427 5.525 94,388 +0.07(+1.24%)
Mar 17, 2014 5.514 5.514 5.458 5.458 52,307 -0.05(-0.96%)
Mar 14, 2014 5.541 5.541 5.511 5.511 27,541 -0.01(-0.20%)
Mar 13, 2014 5.571 5.609 5.518 5.522 55,362 -0.02(-0.27%)
Mar 12, 2014 5.511 5.571 5.511 5.537 33,476 +0.02(+0.27%)
Mar 11, 2014 5.620 5.620 5.503 5.522 36,933 -0.07(-1.21%)
Mar 10, 2014 5.567 5.654 5.560 5.590 23,492 +0.00(+0.00%)
Mar 07, 2014 5.631 5.631 5.555 5.590 70,585 -0.02(-0.27%)
Mar 06, 2014 5.601 5.635 5.590 5.605 86,967 -0.00(-0.07%)
Mar 05, 2014 5.564 5.623 5.564 5.609 74,915 +0.02(+0.40%)
Mar 04, 2014 5.582 5.653 5.560 5.586 77,625 +0.02(+0.34%)
Mar 03, 2014 5.609 5.623 5.545 5.567 43,709 -0.07(-1.26%)
Feb 28, 2014 5.623 5.650 5.590 5.638 61,339 +0.01(+0.27%)
Feb 27, 2014 5.612 5.638 5.575 5.623 59,203 -0.02(-0.33%)
Feb 26, 2014 5.623 5.646 5.594 5.642 64,544 -0.00(-0.07%)
Feb 25, 2014 5.560 5.661 5.526 5.646 108,545 +0.06(+1.14%)
Feb 24, 2014 5.560 5.609 5.552 5.582 100,350 +0.02(+0.34%)
Feb 21, 2014 5.511 5.571 5.485 5.564 44,996 +0.05(+0.95%)
Feb 20, 2014 5.496 5.541 5.466 5.511 54,094 +0.02(+0.34%)
Feb 19, 2014 5.481 5.504 5.474 5.493 35,758 +0.00(+0.07%)
Feb 18, 2014 5.500 5.511 5.407 5.489 61,005 +0.01(+0.27%)
Feb 14, 2014 5.422 5.474 5.474 5.474 86,921 +0.07(+1.31%)
Feb 13, 2014 5.373 5.425 5.318 5.403 44,410 -0.01(-0.14%)
Feb 12, 2014 5.384 5.451 5.384 5.410 80,657 +0.03(+0.49%)
Feb 11, 2014 5.339 5.392 5.291 5.384 80,930 +0.07(+1.27%)
Feb 10, 2014 5.291 5.328 5.291 5.317 43,027 +0.02(+0.42%)
Feb 07, 2014 5.242 5.298 5.242 5.294 47,849 +0.07(+1.29%)
Feb 06, 2014 5.183 5.249 5.149 5.227 86,024 +0.05(+1.00%)
Feb 05, 2014 5.157 5.179 5.123 5.175 100,163 +0.03(+0.65%)
Feb 04, 2014 5.149 5.149 5.116 5.142 42,074 +0.01(+0.29%)
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.