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, 2019 8.025 8.196 8.019 8.196 41,869 +0.18(+2.21%)
Apr 29, 2019 8.080 8.080 7.958 8.019 22,636 -0.06(-0.75%)
Apr 26, 2019 8.184 8.184 7.940 8.080 33,780 -0.11(-1.34%)
Apr 25, 2019 7.928 8.190 7.818 8.190 33,459 +0.34(+4.35%)
Apr 24, 2019 7.989 7.989 7.812 7.848 39,408 -0.10(-1.30%)
Apr 23, 2019 7.915 8.032 7.882 7.952 43,982 +0.02(+0.31%)
Apr 22, 2019 7.934 8.013 7.840 7.928 65,486 +0.03(+0.39%)
Apr 18, 2019 7.903 7.922 7.842 7.897 42,143 +0.05(+0.62%)
Apr 17, 2019 7.861 7.897 7.806 7.848 38,910 +0.01(+0.16%)
Apr 16, 2019 7.720 8.013 7.641 7.836 83,859 +0.13(+1.74%)
Apr 15, 2019 7.568 7.717 7.568 7.702 38,770 +0.14(+1.85%)
Apr 12, 2019 7.702 7.714 7.562 7.562 23,941 -0.18(-2.29%)
Apr 11, 2019 7.745 7.745 7.543 7.739 89,236 +0.04(+0.55%)
Apr 10, 2019 7.641 7.811 7.611 7.696 28,941 +0.06(+0.79%)
Apr 09, 2019 7.545 7.635 7.454 7.635 49,983 +0.14(+1.82%)
Apr 08, 2019 7.508 7.557 7.399 7.499 31,745 -0.00(-0.04%)
Apr 05, 2019 7.502 7.593 7.496 7.502 40,329 -0.01(-0.08%)
Apr 04, 2019 7.569 7.588 7.502 7.508 36,238 -0.13(-1.66%)
Apr 03, 2019 7.569 7.698 7.399 7.635 73,789 +0.08(+1.04%)
Apr 02, 2019 7.466 7.593 7.466 7.557 33,157 +0.09(+1.22%)
Apr 01, 2019 7.436 7.617 7.412 7.466 82,150 +0.07(+0.90%)
Mar 29, 2019 7.339 7.399 7.266 7.399 19,007 +0.12(+1.66%)
Mar 28, 2019 7.230 7.345 7.224 7.278 80,248 -0.03(-0.41%)
Mar 27, 2019 7.303 7.309 7.200 7.309 43,322 +0.05(+0.62%)
Mar 26, 2019 7.375 7.375 7.242 7.263 47,328 +0.01(+0.13%)
Mar 25, 2019 7.315 7.315 7.230 7.254 33,441 +0.00(+0.00%)
Mar 22, 2019 7.387 7.399 7.222 7.254 64,295 -0.13(-1.80%)
Mar 21, 2019 7.436 7.436 7.248 7.387 77,033 +0.12(+1.67%)
Mar 20, 2019 7.291 7.297 7.230 7.266 47,318 -0.01(-0.08%)
Mar 19, 2019 7.212 7.278 7.201 7.272 60,910 +0.08(+1.09%)
Mar 18, 2019 7.170 7.197 7.151 7.194 33,373 +0.05(+0.76%)
Mar 15, 2019 7.103 7.157 7.103 7.139 47,271 +0.04(+0.51%)
Mar 14, 2019 7.091 7.109 7.062 7.103 39,514 +0.07(+0.95%)
Mar 13, 2019 7.200 7.224 6.897 7.036 264,406 -0.15(-2.05%)
Mar 12, 2019 7.224 7.224 7.163 7.183 28,607 +0.01(+0.19%)
Mar 11, 2019 7.194 7.206 7.163 7.170 47,960 +0.05(+0.68%)
Mar 08, 2019 7.061 7.124 7.019 7.121 51,006 -0.04(-0.59%)
Mar 07, 2019 7.223 7.223 7.153 7.163 36,716 -0.07(-1.00%)
Mar 06, 2019 7.157 7.235 7.085 7.235 104,334 +0.09(+1.26%)
Mar 05, 2019 7.109 7.145 7.043 7.145 131,563 +0.04(+0.51%)
Mar 04, 2019 7.097 7.133 7.001 7.109 105,643 +0.01(+0.17%)
Mar 01, 2019 7.139 7.139 7.079 7.097 41,171 -0.03(-0.42%)
Feb 28, 2019 7.103 7.139 7.089 7.127 42,903 +0.02(+0.34%)
Feb 27, 2019 7.115 7.132 7.049 7.103 43,620 +0.00(+0.00%)
Feb 26, 2019 7.127 7.139 7.103 7.103 45,875 +0.01(+0.17%)
Feb 25, 2019 7.169 7.169 7.091 7.091 88,367 -0.05(-0.67%)
Feb 22, 2019 7.139 7.139 7.103 7.139 45,005 +0.03(+0.42%)
Feb 21, 2019 7.199 7.199 7.103 7.109 43,668 -0.04(-0.50%)
Feb 20, 2019 7.127 7.151 7.109 7.145 61,577 +0.02(+0.34%)
Feb 19, 2019 7.163 7.163 7.081 7.121 46,540 +0.00(+0.00%)
Feb 15, 2019 7.151 7.151 7.091 7.121 32,003 +0.00(+0.00%)
Feb 14, 2019 7.151 7.151 7.055 7.121 77,441 -0.01(-0.08%)
Feb 13, 2019 7.067 7.127 7.055 7.127 47,579 +0.07(+1.02%)
Feb 12, 2019 7.103 7.180 7.055 7.055 33,444 +0.03(+0.43%)
Feb 11, 2019 7.025 7.052 6.984 7.025 56,757 +0.06(+0.86%)
Feb 08, 2019 6.971 6.989 6.941 6.965 22,696 -0.04(-0.59%)
Feb 07, 2019 7.084 7.096 6.989 7.007 88,436 -0.11(-1.59%)
Feb 06, 2019 7.102 7.155 7.090 7.120 67,054 +0.01(+0.17%)
Feb 05, 2019 7.025 7.108 7.025 7.108 66,158 +0.09(+1.27%)
Feb 04, 2019 6.995 7.054 6.953 7.019 87,010 +0.02(+0.34%)
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.