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 )

10.52 +0.12 (+1.11%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 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 31, 2020 8.877 9.045 8.870 8.954 31,552 +0.01(+0.16%)
Aug 28, 2020 8.898 8.967 8.789 8.940 35,511 +0.06(+0.63%)
Aug 27, 2020 8.905 8.954 8.884 8.884 16,416 -0.02(-0.24%)
Aug 26, 2020 8.863 8.961 8.863 8.905 22,003 +0.04(+0.47%)
Aug 25, 2020 8.898 8.898 8.814 8.863 37,387 +0.02(+0.24%)
Aug 24, 2020 8.905 8.905 8.765 8.842 45,479 +0.05(+0.56%)
Aug 21, 2020 8.814 8.926 8.793 8.793 14,119 -0.08(-0.87%)
Aug 20, 2020 8.863 8.870 8.806 8.870 39,371 +0.04(+0.48%)
Aug 19, 2020 8.898 8.952 8.702 8.828 65,789 -0.01(-0.10%)
Aug 18, 2020 8.807 8.940 8.793 8.837 57,978 +0.05(+0.55%)
Aug 17, 2020 8.821 8.878 8.751 8.789 59,458 -0.00(-0.05%)
Aug 14, 2020 8.842 8.905 8.789 8.793 37,651 -0.06(-0.64%)
Aug 13, 2020 8.912 8.961 8.849 8.849 47,380 -0.04(-0.47%)
Aug 12, 2020 8.884 8.905 8.773 8.891 67,214 +0.05(+0.55%)
Aug 11, 2020 8.849 8.974 8.773 8.842 91,771 -0.01(-0.08%)
Aug 10, 2020 8.814 8.912 8.814 8.849 22,104 +0.05(+0.55%)
Aug 07, 2020 8.745 8.824 8.745 8.800 12,936 +0.03(+0.40%)
Aug 06, 2020 8.759 8.863 8.759 8.766 33,379 -0.01(-0.08%)
Aug 05, 2020 8.780 8.787 8.738 8.773 22,048 +0.10(+1.12%)
Aug 04, 2020 8.689 8.765 8.661 8.675 40,564 -0.02(-0.24%)
Aug 03, 2020 8.599 8.752 8.585 8.696 48,425 +0.10(+1.21%)
Jul 31, 2020 8.627 8.627 8.522 8.592 20,986 +0.03(+0.41%)
Jul 30, 2020 8.550 8.571 8.531 8.557 5,127 +0.01(+0.08%)
Jul 29, 2020 8.627 8.627 8.530 8.550 19,467 -0.11(-1.25%)
Jul 28, 2020 8.557 8.658 8.522 8.658 4,785 +0.10(+1.18%)
Jul 27, 2020 8.557 8.696 8.439 8.557 23,145 -0.13(-1.44%)
Jul 24, 2020 8.501 8.682 8.348 8.682 18,111 +0.19(+2.30%)
Jul 23, 2020 8.585 8.640 8.473 8.487 30,873 -0.09(-1.05%)
Jul 22, 2020 8.508 8.578 8.477 8.578 10,984 +0.06(+0.71%)
Jul 21, 2020 8.557 8.584 8.472 8.518 23,792 +0.00(+0.03%)
Jul 20, 2020 8.501 8.520 8.425 8.515 40,795 +0.06(+0.74%)
Jul 17, 2020 8.446 8.487 8.446 8.453 10,205 +0.04(+0.50%)
Jul 16, 2020 8.376 8.633 8.334 8.411 12,297 +0.02(+0.25%)
Jul 15, 2020 8.494 8.494 8.320 8.390 21,766 -0.06(-0.66%)
Jul 14, 2020 8.529 8.529 8.320 8.446 29,731 +0.01(+0.08%)
Jul 13, 2020 8.487 8.634 8.439 8.439 26,606 -0.05(-0.57%)
Jul 10, 2020 8.696 8.696 8.439 8.487 31,048 +0.01(+0.12%)
Jul 09, 2020 8.625 8.726 8.384 8.477 40,462 -0.04(-0.53%)
Jul 08, 2020 8.612 8.694 8.487 8.522 38,259 -0.03(-0.40%)
Jul 07, 2020 8.618 8.863 8.488 8.556 64,074 +0.13(+1.56%)
Jul 06, 2020 8.356 8.625 8.315 8.425 39,517 +0.14(+1.67%)
Jul 02, 2020 7.963 8.349 7.873 8.287 34,346 +0.25(+3.09%)
Jul 01, 2020 7.825 8.080 7.825 8.039 23,346 +0.21(+2.73%)
Jun 30, 2020 7.721 7.915 7.721 7.825 25,475 +0.12(+1.61%)
Jun 29, 2020 7.645 7.777 7.521 7.701 86,625 -0.06(-0.80%)
Jun 26, 2020 7.818 7.958 7.641 7.763 18,839 -0.14(-1.83%)
Jun 25, 2020 7.701 8.039 7.701 7.908 29,440 +0.18(+2.32%)
Jun 24, 2020 8.115 8.170 7.701 7.728 86,599 -0.41(-5.08%)
Jun 23, 2020 8.191 8.280 8.128 8.142 24,719 +0.03(+0.43%)
Jun 22, 2020 8.087 8.191 8.087 8.108 26,496 +0.03(+0.43%)
Jun 19, 2020 8.135 8.266 8.004 8.073 65,504 +0.06(+0.69%)
Jun 18, 2020 7.908 8.039 7.848 8.018 11,741 +0.03(+0.43%)
Jun 17, 2020 7.997 8.020 7.881 7.984 29,298 +0.12(+1.49%)
Jun 16, 2020 8.073 8.081 7.749 7.866 63,220 +0.01(+0.09%)
Jun 15, 2020 7.494 7.935 7.404 7.859 134,327 +0.22(+2.89%)
Jun 12, 2020 7.811 7.811 7.252 7.639 139,125 -0.06(-0.72%)
Jun 11, 2020 7.680 8.128 7.418 7.694 72,038 -0.43(-5.27%)
Jun 10, 2020 8.094 8.134 7.951 8.122 55,529 +0.01(+0.08%)
Jun 09, 2020 8.039 8.320 7.971 8.115 68,961 +0.10(+1.19%)
Jun 08, 2020 7.937 8.258 7.937 8.019 85,038 +0.15(+1.91%)
Jun 05, 2020 7.903 7.951 7.738 7.868 84,476 +0.21(+2.68%)
Jun 04, 2020 7.691 7.738 7.643 7.663 50,607 -0.06(-0.80%)
Jun 03, 2020 7.663 7.738 7.533 7.725 60,854 +0.24(+3.20%)
Jun 02, 2020 7.485 7.513 7.448 7.485 49,914 +0.00(+0.00%)
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.