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 )

10.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2016 5.463 5.521 5.435 5.507 40,857 +0.05(+0.97%)
Sep 29, 2016 5.492 5.526 5.444 5.454 46,021 -0.06(-1.02%)
Sep 28, 2016 5.473 5.526 5.468 5.510 44,773 +0.04(+0.76%)
Sep 27, 2016 5.449 5.478 5.430 5.468 96,350 +0.03(+0.62%)
Sep 26, 2016 5.449 5.473 5.403 5.435 102,592 -0.03(-0.53%)
Sep 23, 2016 5.478 5.484 5.463 5.463 23,969 -0.03(-0.53%)
Sep 22, 2016 5.459 5.497 5.454 5.492 41,495 +0.08(+1.42%)
Sep 21, 2016 5.377 5.419 5.353 5.415 34,757 +0.04(+0.81%)
Sep 20, 2016 5.367 5.406 5.353 5.372 71,335 +0.00(+0.09%)
Sep 19, 2016 5.386 5.415 5.343 5.367 39,226 +0.00(+0.00%)
Sep 16, 2016 5.401 5.401 5.329 5.367 146,105 -0.02(-0.45%)
Sep 15, 2016 5.348 5.391 5.314 5.391 82,553 +0.06(+1.08%)
Sep 14, 2016 5.300 5.348 5.300 5.333 48,919 +0.02(+0.36%)
Sep 13, 2016 5.348 5.377 5.300 5.314 89,812 -0.08(-1.52%)
Sep 12, 2016 5.362 5.396 5.338 5.396 144,015 -0.01(-0.13%)
Sep 09, 2016 5.487 5.490 5.391 5.403 151,566 -0.12(-2.14%)
Sep 08, 2016 5.521 5.536 5.487 5.521 98,298 +0.01(+0.17%)
Sep 07, 2016 5.521 5.545 5.492 5.512 124,497 -0.02(-0.43%)
Sep 06, 2016 5.502 5.550 5.492 5.535 97,910 +0.03(+0.52%)
Sep 02, 2016 5.502 5.507 5.507 5.507 68,316 +0.04(+0.70%)
Sep 01, 2016 5.454 5.507 5.426 5.469 107,642 +0.00(+0.00%)
Aug 31, 2016 5.512 5.512 5.412 5.469 89,257 -0.05(-0.87%)
Aug 30, 2016 5.531 5.545 5.469 5.516 96,014 -0.01(-0.26%)
Aug 29, 2016 5.502 5.531 5.499 5.531 39,789 +0.03(+0.56%)
Aug 26, 2016 5.521 5.554 5.488 5.500 48,787 -0.02(-0.39%)
Aug 25, 2016 5.507 5.521 5.492 5.521 55,003 -0.00(-0.09%)
Aug 24, 2016 5.550 5.554 5.516 5.526 70,533 -0.01(-0.17%)
Aug 23, 2016 5.535 5.569 5.526 5.535 60,795 -0.01(-0.17%)
Aug 22, 2016 5.507 5.545 5.497 5.545 48,716 +0.02(+0.35%)
Aug 19, 2016 5.559 5.559 5.492 5.526 19,868 -0.02(-0.43%)
Aug 18, 2016 5.535 5.573 5.535 5.550 52,035 +0.02(+0.43%)
Aug 17, 2016 5.564 5.564 5.512 5.526 35,541 -0.02(-0.34%)
Aug 16, 2016 5.559 5.559 5.524 5.545 58,737 +0.00(+0.09%)
Aug 15, 2016 5.550 5.622 5.492 5.540 38,447 +0.02(+0.43%)
Aug 12, 2016 5.521 5.521 5.483 5.516 19,266 +0.00(+0.00%)
Aug 11, 2016 5.497 5.521 5.476 5.516 46,624 +0.04(+0.78%)
Aug 10, 2016 5.473 5.478 5.431 5.473 35,671 +0.01(+0.26%)
Aug 09, 2016 5.435 5.473 5.435 5.459 30,283 +0.03(+0.62%)
Aug 08, 2016 5.459 5.459 5.402 5.426 116,140 -0.01(-0.18%)
Aug 05, 2016 5.430 5.445 5.402 5.435 58,802 +0.04(+0.79%)
Aug 04, 2016 5.426 5.435 5.393 5.393 46,112 -0.01(-0.26%)
Aug 03, 2016 5.393 5.412 5.369 5.407 30,139 +0.02(+0.33%)
Aug 02, 2016 5.426 5.427 5.355 5.389 82,826 -0.04(-0.67%)
Aug 01, 2016 5.421 5.437 5.393 5.426 44,091 +0.01(+0.26%)
Jul 29, 2016 5.350 5.426 5.350 5.412 40,990 +0.03(+0.62%)
Jul 28, 2016 5.341 5.397 5.341 5.378 101,344 +0.04(+0.71%)
Jul 27, 2016 5.350 5.388 5.322 5.341 26,674 +0.01(+0.15%)
Jul 26, 2016 5.312 5.345 5.312 5.333 44,457 +0.01(+0.12%)
Jul 25, 2016 5.331 5.364 5.304 5.326 22,560 +0.00(+0.00%)
Jul 22, 2016 5.307 5.331 5.303 5.326 37,859 +0.05(+0.90%)
Jul 21, 2016 5.312 5.336 5.279 5.279 39,324 -0.02(-0.45%)
Jul 20, 2016 5.289 5.317 5.274 5.303 42,628 +0.02(+0.45%)
Jul 19, 2016 5.289 5.298 5.274 5.279 34,633 -0.02(-0.36%)
Jul 18, 2016 5.260 5.317 5.260 5.298 93,328 +0.02(+0.45%)
Jul 15, 2016 5.260 5.303 5.251 5.274 40,100 +0.01(+0.18%)
Jul 14, 2016 5.260 5.312 5.232 5.265 42,561 +0.07(+1.37%)
Jul 13, 2016 5.284 5.284 5.194 5.194 58,082 -0.05(-0.99%)
Jul 12, 2016 5.284 5.298 5.241 5.246 95,047 +0.01(+0.15%)
Jul 11, 2016 5.237 5.260 5.237 5.238 25,403 +0.02(+0.33%)
Jul 08, 2016 5.194 5.232 5.199 5.221 49,478 +0.07(+1.35%)
Jul 07, 2016 5.137 5.165 5.137 5.151 38,898 +0.07(+1.29%)
Jul 05, 2016 5.095 5.140 5.044 5.086 43,734 -0.06(-1.18%)
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.