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 )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 7.423 7.504 7.295 7.329 49,300 -0.07(-1.00%)
May 28, 2020 7.227 7.558 7.220 7.403 37,940 +0.20(+2.81%)
May 27, 2020 7.187 7.268 7.087 7.200 35,888 +0.12(+1.72%)
May 26, 2020 7.180 7.194 7.065 7.079 51,066 +0.04(+0.58%)
May 22, 2020 6.984 7.038 6.984 7.038 8,142 +0.09(+1.26%)
May 21, 2020 6.923 6.991 6.896 6.950 12,331 -0.02(-0.29%)
May 20, 2020 6.829 6.971 6.788 6.971 41,477 +0.24(+3.61%)
May 19, 2020 6.687 6.755 6.653 6.728 36,479 +0.05(+0.71%)
May 18, 2020 6.782 6.881 6.673 6.680 31,165 +0.11(+1.64%)
May 15, 2020 6.613 6.639 6.484 6.572 18,061 -0.19(-2.80%)
May 14, 2020 6.592 6.761 6.457 6.761 40,876 +0.16(+2.46%)
May 13, 2020 6.957 6.957 6.565 6.599 45,676 -0.36(-5.15%)
May 12, 2020 7.126 7.126 6.782 6.957 31,784 -0.09(-1.34%)
May 11, 2020 6.884 7.139 6.884 7.052 46,715 +0.13(+1.93%)
May 08, 2020 6.737 6.958 6.737 6.918 23,017 +0.20(+2.99%)
May 07, 2020 6.731 6.744 6.577 6.717 39,130 -0.01(-0.10%)
May 06, 2020 6.690 6.724 6.624 6.724 29,101 +0.00(+0.00%)
May 05, 2020 6.503 6.791 6.503 6.724 80,075 +0.30(+4.69%)
May 04, 2020 6.369 6.520 6.302 6.423 29,673 +0.03(+0.42%)
May 01, 2020 6.423 6.644 6.396 6.396 36,171 -0.21(-3.14%)
Apr 30, 2020 6.677 6.737 6.545 6.603 30,480 -0.19(-2.76%)
Apr 29, 2020 6.577 6.905 6.557 6.791 58,207 +0.33(+5.18%)
Apr 28, 2020 6.483 6.566 6.436 6.456 34,843 +0.03(+0.42%)
Apr 27, 2020 6.423 6.440 6.378 6.429 11,015 +0.15(+2.44%)
Apr 24, 2020 6.376 6.376 6.235 6.276 15,245 +0.01(+0.11%)
Apr 23, 2020 6.316 6.433 6.202 6.269 29,590 -0.03(-0.53%)
Apr 22, 2020 6.309 6.438 6.289 6.302 44,094 -0.17(-2.69%)
Apr 21, 2020 6.309 6.476 6.089 6.476 18,586 +0.16(+2.54%)
Apr 20, 2020 6.516 6.516 6.276 6.316 42,879 -0.03(-0.53%)
Apr 17, 2020 6.409 6.576 6.229 6.349 34,975 +0.19(+3.15%)
Apr 16, 2020 6.162 6.209 6.048 6.155 40,544 -0.01(-0.11%)
Apr 15, 2020 6.189 6.503 6.075 6.162 43,613 -0.15(-2.44%)
Apr 14, 2020 6.322 6.356 6.222 6.316 46,007 +0.21(+3.51%)
Apr 13, 2020 6.182 6.289 5.961 6.102 70,130 -0.22(-3.49%)
Apr 09, 2020 6.375 6.709 5.972 6.322 83,379 +0.23(+3.69%)
Apr 08, 2020 5.707 6.117 5.707 6.097 88,922 +0.34(+5.86%)
Apr 07, 2020 6.025 6.025 5.621 5.760 76,589 +0.21(+3.82%)
Apr 06, 2020 5.362 5.561 5.263 5.548 42,748 +0.36(+7.02%)
Apr 03, 2020 5.237 5.376 5.177 5.184 32,626 -0.19(-3.45%)
Apr 02, 2020 5.190 5.462 4.965 5.369 43,133 +0.05(+0.87%)
Apr 01, 2020 5.667 5.775 5.323 5.323 93,153 -0.70(-11.55%)
Mar 31, 2020 5.866 6.072 5.866 6.018 24,436 +0.03(+0.44%)
Mar 30, 2020 6.197 6.197 5.958 5.991 25,231 -0.26(-4.23%)
Mar 27, 2020 5.905 6.258 5.564 6.256 28,397 +0.14(+2.22%)
Mar 26, 2020 5.958 6.554 5.667 6.121 66,600 +0.38(+6.63%)
Mar 25, 2020 5.177 5.935 5.177 5.740 66,068 +0.56(+10.87%)
Mar 24, 2020 4.681 5.631 4.681 5.177 91,511 +0.42(+8.76%)
Mar 23, 2020 5.071 5.071 4.138 4.760 95,067 -0.07(-1.37%)
Mar 20, 2020 5.151 6.005 4.826 4.826 117,818 +0.06(+1.18%)
Mar 19, 2020 4.264 4.929 4.168 4.770 170,638 +0.43(+9.83%)
Mar 18, 2020 5.038 5.204 4.120 4.343 92,290 -1.38(-24.07%)
Mar 17, 2020 5.137 5.720 5.131 5.720 74,826 +0.47(+8.95%)
Mar 16, 2020 5.362 5.547 5.111 5.250 115,723 -0.55(-9.48%)
Mar 13, 2020 5.667 6.273 5.442 5.799 100,749 +0.43(+8.01%)
Mar 12, 2020 6.203 6.203 5.369 5.369 125,199 -1.32(-19.78%)
Mar 11, 2020 7.139 7.344 6.583 6.693 96,448 -0.55(-7.60%)
Mar 10, 2020 7.349 7.545 7.211 7.244 51,501 -0.04(-0.54%)
Mar 09, 2020 7.657 8.064 6.746 7.283 85,207 -0.66(-8.26%)
Mar 06, 2020 7.873 8.133 7.788 7.939 39,203 -0.07(-0.90%)
Mar 05, 2020 8.201 8.358 7.994 8.011 88,778 -0.28(-3.40%)
Mar 04, 2020 8.122 8.293 7.965 8.293 37,728 +0.31(+3.86%)
Mar 03, 2020 7.827 7.998 7.736 7.985 53,968 +0.22(+2.87%)
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.