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 (%)
May 31, 2024 10.43 10.43 10.13 10.43 38,974 +0.11(+1.11%)
May 30, 2024 10.77 10.77 10.30 10.32 37,812 -0.04(-0.43%)
May 29, 2024 10.36 10.40 10.33 10.36 28,206 -0.10(-0.95%)
May 28, 2024 10.44 10.54 10.38 10.46 30,000 +0.05(+0.48%)
May 24, 2024 10.43 10.50 10.40 10.41 20,114 +0.09(+0.87%)
May 23, 2024 10.47 10.47 10.31 10.32 13,480 -0.08(-0.76%)
May 22, 2024 10.57 10.59 10.40 10.40 23,740 -0.20(-1.92%)
May 21, 2024 10.51 10.62 10.49 10.61 32,485 +0.11(+1.09%)
May 20, 2024 10.52 10.56 10.45 10.49 20,097 -0.02(-0.19%)
May 17, 2024 10.56 10.56 10.45 10.51 37,976 +0.00(+0.00%)
May 16, 2024 10.50 10.57 10.48 10.51 13,704 +0.06(+0.57%)
May 15, 2024 10.44 10.49 10.42 10.45 20,991 +0.11(+1.06%)
May 14, 2024 10.43 10.46 10.27 10.34 19,847 -0.03(-0.29%)
May 13, 2024 10.54 10.54 10.37 10.37 20,572 +0.01(+0.13%)
May 10, 2024 10.36 10.50 10.30 10.36 35,239 +0.04(+0.38%)
May 09, 2024 10.31 10.36 10.29 10.32 11,113 +0.02(+0.21%)
May 08, 2024 10.28 10.34 10.24 10.30 29,095 +0.02(+0.18%)
May 07, 2024 10.29 10.30 10.23 10.28 25,067 +0.08(+0.82%)
May 06, 2024 10.20 10.26 10.16 10.20 21,967 +0.02(+0.19%)
May 03, 2024 10.08 10.18 10.04 10.18 27,450 +0.22(+2.18%)
May 02, 2024 9.930 9.979 9.871 9.960 14,717 +0.13(+1.30%)
May 01, 2024 9.842 9.928 9.782 9.832 14,008 +0.02(+0.20%)
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%)
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.