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 )

10.65 +0.07 (+0.66%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 6, 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 (%)
Aug 30, 2019 7.515 7.635 7.515 7.521 37,088 -0.01(-0.17%)
Aug 29, 2019 7.470 7.572 7.470 7.534 75,364 +0.13(+1.80%)
Aug 28, 2019 7.331 7.515 6.970 7.401 68,340 +0.00(+0.00%)
Aug 27, 2019 7.477 7.622 7.356 7.401 56,284 -0.08(-1.02%)
Aug 26, 2019 7.559 7.705 7.477 7.477 31,520 -0.06(-0.84%)
Aug 23, 2019 7.699 7.756 7.513 7.540 58,236 -0.19(-2.46%)
Aug 22, 2019 7.813 7.854 7.699 7.730 26,834 -0.10(-1.21%)
Aug 21, 2019 7.787 7.875 7.673 7.825 20,610 +0.00(+0.00%)
Aug 20, 2019 7.825 7.929 7.730 7.825 37,708 +0.08(+0.98%)
Aug 19, 2019 7.667 7.984 7.483 7.749 34,594 +0.10(+1.24%)
Aug 16, 2019 7.661 7.762 7.584 7.654 18,465 +0.08(+1.00%)
Aug 15, 2019 7.610 7.610 7.521 7.578 74,129 -0.04(-0.50%)
Aug 14, 2019 7.819 7.819 7.603 7.616 34,589 -0.30(-3.76%)
Aug 13, 2019 7.762 7.914 7.730 7.914 21,823 +0.15(+1.96%)
Aug 12, 2019 7.882 7.946 7.699 7.762 35,980 -0.16(-2.00%)
Aug 09, 2019 8.142 8.161 7.920 7.920 33,458 -0.19(-2.34%)
Aug 08, 2019 8.123 8.123 8.054 8.110 24,190 -0.03(-0.39%)
Aug 07, 2019 8.016 8.142 7.859 8.142 58,980 +0.06(+0.78%)
Aug 06, 2019 7.953 8.079 7.922 8.079 26,217 +0.19(+2.39%)
Aug 05, 2019 8.029 8.087 7.859 7.890 73,405 -0.19(-2.33%)
Aug 02, 2019 8.035 8.236 8.035 8.079 34,833 +0.01(+0.08%)
Aug 01, 2019 8.192 8.217 8.048 8.073 47,121 -0.11(-1.31%)
Jul 31, 2019 8.192 8.217 8.146 8.180 26,481 +0.01(+0.15%)
Jul 30, 2019 8.123 8.198 8.123 8.167 13,023 -0.03(-0.38%)
Jul 29, 2019 8.167 8.205 8.148 8.198 17,987 +0.03(+0.31%)
Jul 26, 2019 8.167 8.205 8.110 8.173 19,404 +0.00(+0.00%)
Jul 25, 2019 8.192 8.192 8.117 8.173 12,465 -0.05(-0.61%)
Jul 24, 2019 8.104 8.293 8.104 8.224 39,886 +0.11(+1.40%)
Jul 23, 2019 8.073 8.136 8.073 8.110 24,122 +0.04(+0.47%)
Jul 22, 2019 8.110 8.117 8.048 8.073 31,031 +0.01(+0.08%)
Jul 19, 2019 8.066 8.123 7.997 8.066 31,652 -0.03(-0.39%)
Jul 18, 2019 8.167 8.192 8.066 8.098 33,664 -0.08(-1.00%)
Jul 17, 2019 8.173 8.182 8.155 8.180 25,059 +0.00(+0.00%)
Jul 16, 2019 8.192 8.236 8.154 8.180 22,958 +0.00(+0.00%)
Jul 15, 2019 8.154 8.255 8.154 8.180 16,890 +0.03(+0.31%)
Jul 12, 2019 8.173 8.198 8.142 8.154 53,124 +0.00(+0.00%)
Jul 11, 2019 8.268 8.268 8.136 8.154 29,218 -0.06(-0.69%)
Jul 10, 2019 8.236 8.280 8.192 8.211 46,118 +0.01(+0.08%)
Jul 09, 2019 8.198 8.267 8.142 8.205 23,914 -0.01(-0.08%)
Jul 08, 2019 8.192 8.230 8.180 8.211 25,730 -0.01(-0.08%)
Jul 05, 2019 8.217 8.230 8.190 8.217 13,943 -0.01(-0.08%)
Jul 03, 2019 8.149 8.236 8.149 8.223 12,501 +0.04(+0.53%)
Jul 02, 2019 8.099 8.180 8.030 8.180 37,529 +0.05(+0.61%)
Jul 01, 2019 8.130 8.180 8.105 8.130 18,476 +0.11(+1.40%)
Jun 28, 2019 8.011 8.086 7.949 8.018 20,034 +0.03(+0.39%)
Jun 27, 2019 7.961 8.030 7.905 7.986 32,940 +0.03(+0.39%)
Jun 26, 2019 7.993 8.049 7.955 7.955 32,705 -0.07(-0.93%)
Jun 25, 2019 8.099 8.149 8.030 8.030 18,078 -0.07(-0.85%)
Jun 24, 2019 8.049 8.149 8.043 8.099 34,003 +0.07(+0.85%)
Jun 21, 2019 8.049 8.080 8.018 8.030 14,104 +0.01(+0.16%)
Jun 20, 2019 8.024 8.061 7.949 8.018 33,745 +0.06(+0.78%)
Jun 19, 2019 7.843 7.961 7.843 7.955 13,438 +0.07(+0.95%)
Jun 18, 2019 7.880 7.911 7.830 7.880 41,118 +0.02(+0.24%)
Jun 17, 2019 8.067 8.080 7.843 7.862 27,118 -0.16(-2.03%)
Jun 14, 2019 8.067 8.067 8.018 8.025 17,149 -0.05(-0.61%)
Jun 13, 2019 8.130 8.142 8.024 8.074 50,918 +0.00(+0.00%)
Jun 12, 2019 8.117 8.117 7.938 8.074 39,415 +0.02(+0.31%)
Jun 11, 2019 8.006 8.080 7.927 8.049 18,982 +0.12(+1.48%)
Jun 10, 2019 7.869 7.931 7.746 7.931 12,434 +0.11(+1.43%)
Jun 07, 2019 7.770 7.893 7.752 7.820 16,151 +0.08(+1.04%)
Jun 06, 2019 7.640 7.767 7.628 7.739 16,756 +0.11(+1.38%)
Jun 05, 2019 7.609 7.634 7.551 7.634 22,254 +0.06(+0.74%)
Jun 04, 2019 7.498 7.585 7.498 7.578 8,364 +0.15(+1.97%)
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.