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 )

10.40 -0.08 (-0.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 29, 2023 8.216 8.262 8.160 8.179 29,683 -0.03(-0.37%)
Sep 28, 2023 8.150 8.234 8.113 8.210 46,555 +0.03(+0.38%)
Sep 27, 2023 8.150 8.262 8.132 8.178 15,942 -0.02(-0.23%)
Sep 26, 2023 8.309 8.309 8.132 8.197 24,862 -0.03(-0.34%)
Sep 25, 2023 8.160 8.234 8.188 8.225 18,821 +0.05(+0.57%)
Sep 22, 2023 8.262 8.300 8.178 8.178 21,124 -0.07(-0.79%)
Sep 21, 2023 8.421 8.421 8.244 8.244 42,526 -0.20(-2.33%)
Sep 20, 2023 8.449 8.505 8.440 8.440 16,202 -0.01(-0.11%)
Sep 19, 2023 8.459 8.477 8.421 8.449 19,382 -0.02(-0.22%)
Sep 18, 2023 8.571 8.571 8.421 8.468 34,858 -0.11(-1.31%)
Sep 15, 2023 8.534 8.580 8.384 8.580 22,446 +0.02(+0.22%)
Sep 14, 2023 8.674 8.730 8.501 8.562 41,621 -0.04(-0.43%)
Sep 13, 2023 8.646 8.756 8.599 8.599 10,075 -0.04(-0.43%)
Sep 12, 2023 8.636 8.673 8.599 8.636 18,069 -0.01(-0.11%)
Sep 11, 2023 8.692 8.702 8.646 8.646 18,945 +0.03(+0.33%)
Sep 08, 2023 8.618 8.710 8.581 8.617 18,157 +0.01(+0.11%)
Sep 07, 2023 8.525 8.608 8.525 8.608 22,753 +0.04(+0.43%)
Sep 06, 2023 8.627 8.655 8.572 8.572 20,701 -0.07(-0.84%)
Sep 05, 2023 8.664 8.738 8.622 8.644 10,308 -0.00(-0.04%)
Sep 01, 2023 8.701 8.774 8.581 8.647 33,782 -0.03(-0.30%)
Aug 31, 2023 8.729 8.738 8.662 8.673 7,293 -0.04(-0.43%)
Aug 30, 2023 8.738 8.757 8.692 8.710 7,069 -0.03(-0.32%)
Aug 29, 2023 8.571 8.745 8.571 8.738 13,637 +0.19(+2.28%)
Aug 28, 2023 8.534 8.545 8.479 8.544 37,463 -0.01(-0.08%)
Aug 25, 2023 8.488 8.590 8.487 8.550 25,367 +0.03(+0.30%)
Aug 24, 2023 8.710 8.710 8.506 8.525 9,506 -0.16(-1.81%)
Aug 23, 2023 8.571 8.710 8.571 8.683 15,253 +0.14(+1.63%)
Aug 22, 2023 8.701 8.701 8.479 8.544 20,779 -0.06(-0.65%)
Aug 21, 2023 8.683 8.710 8.599 8.599 12,126 -0.03(-0.32%)
Aug 18, 2023 8.618 8.747 8.572 8.627 22,099 -0.07(-0.85%)
Aug 17, 2023 8.822 8.849 8.683 8.701 25,118 -0.06(-0.64%)
Aug 16, 2023 8.822 8.822 8.673 8.757 10,258 -0.09(-1.00%)
Aug 15, 2023 8.701 8.917 8.646 8.845 25,970 +0.08(+0.90%)
Aug 14, 2023 8.766 8.766 8.720 8.766 7,203 -0.03(-0.32%)
Aug 11, 2023 8.859 8.886 8.744 8.794 18,580 -0.10(-1.15%)
Aug 10, 2023 8.923 8.998 8.896 8.896 9,958 +0.02(+0.21%)
Aug 09, 2023 8.960 8.987 8.874 8.877 22,122 -0.03(-0.31%)
Aug 08, 2023 8.868 8.927 8.840 8.905 12,949 -0.01(-0.10%)
Aug 07, 2023 8.914 9.088 8.868 8.914 34,510 +0.14(+1.57%)
Aug 04, 2023 8.831 9.015 8.748 8.776 29,668 +0.01(+0.10%)
Aug 03, 2023 8.767 8.813 8.638 8.767 20,302 -0.02(-0.21%)
Aug 02, 2023 8.886 8.886 8.785 8.785 29,559 -0.19(-2.15%)
Aug 01, 2023 8.997 8.997 8.877 8.978 37,420 -0.07(-0.81%)
Jul 31, 2023 8.969 9.052 8.951 9.052 12,950 +0.06(+0.72%)
Jul 28, 2023 8.923 8.987 8.920 8.987 15,407 +0.15(+1.66%)
Jul 27, 2023 8.941 8.961 8.840 8.840 15,150 -0.04(-0.41%)
Jul 26, 2023 8.905 8.941 8.859 8.877 26,338 -0.02(-0.21%)
Jul 25, 2023 8.868 8.923 8.804 8.896 18,439 +0.05(+0.52%)
Jul 24, 2023 8.850 8.896 8.821 8.850 20,522 +0.04(+0.42%)
Jul 21, 2023 8.859 8.859 8.779 8.813 12,500 -0.01(-0.16%)
Jul 20, 2023 8.868 8.868 8.822 8.827 20,181 -0.03(-0.36%)
Jul 19, 2023 8.859 8.896 8.840 8.859 20,108 +0.00(+0.00%)
Jul 18, 2023 8.822 8.886 8.822 8.859 45,421 +0.02(+0.21%)
Jul 17, 2023 8.822 8.886 8.813 8.840 11,111 +0.02(+0.21%)
Jul 14, 2023 8.905 8.978 8.822 8.822 14,245 -0.07(-0.83%)
Jul 13, 2023 8.776 8.997 8.776 8.896 35,220 +0.14(+1.57%)
Jul 12, 2023 8.758 8.762 8.694 8.758 30,402 -0.02(-0.21%)
Jul 11, 2023 8.721 8.776 8.630 8.776 24,892 +0.05(+0.63%)
Jul 10, 2023 8.439 8.749 8.439 8.721 20,061 +0.06(+0.74%)
Jul 07, 2023 8.694 8.758 8.639 8.657 53,001 -0.07(-0.84%)
Jul 06, 2023 8.776 8.776 8.648 8.730 31,203 -0.05(-0.62%)
Jul 05, 2023 8.721 8.785 8.677 8.785 22,176 -0.02(-0.21%)
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.