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 +0.06 (+0.57%)
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 (%)
Sep 30, 2019 7.748 7.818 7.697 7.735 25,577 +0.01(+0.17%)
Sep 27, 2019 7.882 7.882 7.665 7.722 35,383 -0.13(-1.71%)
Sep 26, 2019 7.939 7.981 7.856 7.856 18,671 -0.04(-0.57%)
Sep 25, 2019 8.048 8.118 7.895 7.901 36,590 -0.15(-1.83%)
Sep 24, 2019 8.029 8.092 7.946 8.048 30,307 +0.02(+0.23%)
Sep 23, 2019 7.888 8.182 7.850 8.030 92,477 +0.08(+0.97%)
Sep 20, 2019 7.875 8.054 7.820 7.952 32,565 +0.09(+1.14%)
Sep 19, 2019 7.875 7.875 7.760 7.863 25,496 -0.02(-0.24%)
Sep 18, 2019 7.882 7.920 7.850 7.882 28,525 -0.01(-0.08%)
Sep 17, 2019 7.895 7.946 7.773 7.888 35,962 +0.01(+0.16%)
Sep 16, 2019 7.850 7.939 7.833 7.875 34,339 -0.04(-0.56%)
Sep 13, 2019 7.946 7.946 7.812 7.920 24,110 -0.03(-0.32%)
Sep 12, 2019 7.857 7.946 7.661 7.946 38,630 +0.08(+1.05%)
Sep 11, 2019 7.768 8.047 7.749 7.863 55,506 +0.09(+1.14%)
Sep 10, 2019 7.768 7.800 7.680 7.775 37,880 +0.01(+0.08%)
Sep 09, 2019 7.832 7.851 7.730 7.768 30,204 -0.01(-0.08%)
Sep 06, 2019 7.756 7.870 7.699 7.775 17,833 +0.08(+0.99%)
Sep 05, 2019 7.629 7.749 7.604 7.699 33,087 +0.10(+1.25%)
Sep 04, 2019 7.521 7.661 7.521 7.603 44,521 +0.06(+0.76%)
Sep 03, 2019 7.451 7.591 7.432 7.546 33,158 +0.03(+0.34%)
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%)
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.