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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2015 5.665 5.721 5.618 5.678 50,482 +0.06(+0.98%)
Jul 30, 2015 5.635 5.648 5.580 5.623 54,397 -0.06(-0.97%)
Jul 29, 2015 5.584 5.695 5.546 5.678 47,385 +0.10(+1.75%)
Jul 28, 2015 5.606 5.665 5.529 5.580 93,325 -0.01(-0.23%)
Jul 27, 2015 5.703 5.703 5.567 5.593 79,435 -0.21(-3.59%)
Jul 24, 2015 5.818 5.878 5.712 5.801 50,752 +0.02(+0.29%)
Jul 23, 2015 5.878 5.903 5.784 5.784 77,196 -0.08(-1.31%)
Jul 22, 2015 5.861 5.925 5.823 5.861 80,185 -0.06(-0.93%)
Jul 21, 2015 5.823 5.920 5.791 5.916 62,562 +0.06(+1.07%)
Jul 20, 2015 5.848 5.920 5.848 5.854 20,544 -0.00(-0.05%)
Jul 17, 2015 5.835 5.857 5.782 5.857 18,400 -0.01(-0.15%)
Jul 16, 2015 5.882 5.882 5.806 5.865 45,291 +0.04(+0.73%)
Jul 15, 2015 5.848 5.848 5.803 5.823 29,947 +0.00(+0.04%)
Jul 14, 2015 5.767 5.831 5.742 5.820 23,011 +0.07(+1.14%)
Jul 13, 2015 5.772 5.831 5.733 5.755 43,104 +0.04(+0.74%)
Jul 10, 2015 5.661 5.771 5.661 5.712 26,737 +0.06(+1.13%)
Jul 09, 2015 5.801 5.801 5.635 5.648 53,534 +0.01(+0.23%)
Jul 08, 2015 5.708 5.708 5.597 5.635 51,702 -0.06(-0.97%)
Jul 07, 2015 5.674 5.703 5.623 5.691 42,543 +0.01(+0.22%)
Jul 06, 2015 5.653 5.784 5.653 5.678 24,372 -0.05(-0.81%)
Jul 02, 2015 5.813 5.724 5.724 5.724 36,478 -0.05(-0.80%)
Jul 01, 2015 5.741 5.830 5.687 5.771 58,994 +0.11(+1.94%)
Jun 30, 2015 5.699 5.699 5.627 5.661 64,785 -0.01(-0.22%)
Jun 29, 2015 5.796 5.822 5.670 5.674 54,126 -0.18(-3.03%)
Jun 26, 2015 5.864 5.889 5.793 5.851 60,422 +0.02(+0.36%)
Jun 25, 2015 5.889 5.893 5.826 5.830 34,257 -0.05(-0.79%)
Jun 24, 2015 5.855 5.881 5.754 5.876 62,750 +0.03(+0.43%)
Jun 23, 2015 5.826 5.851 5.822 5.851 31,997 +0.06(+1.00%)
Jun 22, 2015 5.788 5.881 5.784 5.793 63,582 +0.01(+0.17%)
Jun 19, 2015 5.817 5.817 5.746 5.784 62,682 -0.01(-0.22%)
Jun 18, 2015 5.784 5.817 5.774 5.796 49,400 +0.04(+0.73%)
Jun 17, 2015 5.788 5.822 5.750 5.754 44,603 -0.02(-0.37%)
Jun 16, 2015 5.775 5.822 5.759 5.775 47,896 +0.02(+0.37%)
Jun 15, 2015 5.771 5.864 5.750 5.754 70,762 -0.09(-1.59%)
Jun 12, 2015 5.767 5.851 5.737 5.847 37,113 +0.08(+1.47%)
Jun 11, 2015 5.771 5.813 5.741 5.763 42,237 +0.02(+0.37%)
Jun 10, 2015 5.754 5.779 5.733 5.741 51,392 +0.03(+0.45%)
Jun 09, 2015 5.737 5.763 5.703 5.716 27,949 -0.04(-0.74%)
Jun 08, 2015 5.775 5.809 5.724 5.758 31,774 -0.01(-0.15%)
Jun 05, 2015 5.767 5.788 5.767 5.767 21,000 -0.03(-0.58%)
Jun 04, 2015 5.838 5.851 5.779 5.800 75,169 -0.04(-0.65%)
Jun 03, 2015 5.846 5.859 5.813 5.838 30,179 +0.02(+0.36%)
Jun 02, 2015 5.796 5.871 5.781 5.817 54,322 +0.04(+0.65%)
Jun 01, 2015 5.825 5.880 5.767 5.779 65,329 -0.00(-0.07%)
May 29, 2015 5.788 5.804 5.783 5.783 34,054 -0.04(-0.65%)
May 28, 2015 5.813 5.830 5.775 5.821 38,764 +0.03(+0.43%)
May 27, 2015 5.754 5.825 5.750 5.796 47,512 +0.04(+0.73%)
May 26, 2015 5.821 5.821 5.729 5.754 36,719 -0.05(-0.94%)
May 22, 2015 5.871 5.809 5.809 5.809 43,427 -0.06(-1.07%)
May 21, 2015 5.842 5.876 5.842 5.871 25,664 +0.05(+0.94%)
May 20, 2015 5.846 5.867 5.817 5.817 29,695 -0.05(-0.79%)
May 19, 2015 5.851 5.863 5.825 5.863 41,487 +0.01(+0.14%)
May 18, 2015 5.830 5.867 5.825 5.855 51,656 +0.03(+0.50%)
May 15, 2015 5.855 5.880 5.775 5.825 37,208 +0.01(+0.14%)
May 14, 2015 5.821 5.821 5.767 5.817 39,692 +0.04(+0.65%)
May 13, 2015 5.775 5.804 5.763 5.779 33,052 +0.00(+0.00%)
May 12, 2015 5.771 5.783 5.742 5.779 47,428 +0.02(+0.29%)
May 11, 2015 5.830 5.830 5.754 5.763 35,975 -0.05(-0.87%)
May 08, 2015 5.813 5.838 5.792 5.813 24,173 +0.06(+1.09%)
May 07, 2015 5.762 5.762 5.721 5.750 46,762 +0.01(+0.15%)
May 06, 2015 5.775 5.775 5.717 5.742 46,245 +0.00(+0.07%)
May 05, 2015 5.779 5.796 5.717 5.737 69,963 -0.06(-1.01%)
May 04, 2015 5.812 5.812 5.796 5.796 16,545 -0.00(-0.07%)
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.