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 +0.04 (+0.38%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Apr 30, 2018 7.798 8.013 7.792 7.792 209,611 -0.04(-0.50%)
Apr 27, 2018 7.893 7.933 7.831 7.831 23,156 -0.06(-0.71%)
Apr 26, 2018 7.781 7.899 7.743 7.888 36,013 +0.14(+1.74%)
Apr 25, 2018 7.803 7.820 7.725 7.753 35,976 -0.06(-0.79%)
Apr 24, 2018 8.017 8.017 7.781 7.814 24,086 -0.19(-2.39%)
Apr 23, 2018 7.995 8.012 7.634 8.006 82,674 +0.07(+0.85%)
Apr 20, 2018 7.955 8.040 7.910 7.938 80,230 -0.01(-0.14%)
Apr 19, 2018 8.040 8.062 7.933 7.950 21,742 -0.09(-1.12%)
Apr 18, 2018 7.978 8.096 7.916 8.040 74,285 +0.04(+0.49%)
Apr 17, 2018 8.062 8.102 7.927 8.000 58,793 -0.04(-0.49%)
Apr 16, 2018 8.034 8.063 7.939 8.040 18,253 +0.05(+0.63%)
Apr 13, 2018 8.096 8.096 7.945 7.989 35,756 -0.15(-1.87%)
Apr 12, 2018 8.045 8.141 7.961 8.141 36,262 +0.10(+1.30%)
Apr 11, 2018 7.945 8.157 7.841 8.037 78,898 +0.05(+0.59%)
Apr 10, 2018 7.967 8.007 7.824 7.989 67,096 +0.10(+1.24%)
Apr 09, 2018 7.989 8.073 7.850 7.892 51,553 -0.04(-0.53%)
Apr 06, 2018 8.023 8.051 7.933 7.933 36,541 -0.16(-1.94%)
Apr 05, 2018 8.012 8.090 7.939 8.090 32,041 +0.08(+1.05%)
Apr 04, 2018 7.984 8.056 7.883 8.006 39,185 -0.08(-0.97%)
Apr 03, 2018 8.073 8.096 7.931 8.084 21,953 +0.05(+0.63%)
Apr 02, 2018 8.112 8.151 8.026 8.034 19,995 -0.06(-0.69%)
Mar 29, 2018 8.090 8.090 8.090 0 -0.04(-0.55%)
Mar 28, 2018 8.174 8.174 8.107 8.135 24,223 -0.06(-0.74%)
Mar 27, 2018 8.330 8.347 8.124 8.196 32,045 -0.16(-1.88%)
Mar 26, 2018 8.364 8.431 8.129 8.353 36,867 +0.08(+1.01%)
Mar 23, 2018 8.286 8.392 8.258 8.269 30,215 -0.05(-0.60%)
Mar 22, 2018 8.386 8.486 8.302 8.319 40,185 -0.11(-1.26%)
Mar 21, 2018 8.481 8.684 8.414 8.425 46,060 -0.03(-0.40%)
Mar 20, 2018 8.375 8.493 8.336 8.459 94,022 +0.16(+1.89%)
Mar 19, 2018 8.414 8.616 8.286 8.302 51,852 -0.09(-1.07%)
Mar 16, 2018 8.465 8.629 8.358 8.392 85,616 -0.11(-1.25%)
Mar 15, 2018 8.370 8.560 8.370 8.498 28,390 +0.13(+1.54%)
Mar 14, 2018 8.465 8.465 8.370 8.370 24,414 -0.10(-1.19%)
Mar 13, 2018 8.548 8.632 8.437 8.470 31,878 -0.06(-0.76%)
Mar 12, 2018 8.593 8.593 8.470 8.535 24,609 -0.07(-0.81%)
Mar 09, 2018 8.616 8.699 8.549 8.604 35,193 +0.00(+0.00%)
Mar 08, 2018 8.560 8.632 8.499 8.604 43,746 +0.07(+0.76%)
Mar 07, 2018 8.371 8.760 8.371 8.539 48,225 +0.11(+1.27%)
Mar 06, 2018 8.882 8.882 8.372 8.432 55,716 -0.01(-0.13%)
Mar 05, 2018 8.410 8.538 8.270 8.443 45,227 -0.01(-0.07%)
Mar 02, 2018 8.304 8.579 8.304 8.449 49,074 +0.14(+1.74%)
Mar 01, 2018 8.610 8.610 8.282 8.304 29,279 -0.01(-0.09%)
Feb 28, 2018 8.327 8.593 8.282 8.312 35,085 -0.01(-0.11%)
Feb 27, 2018 8.377 8.377 8.304 8.321 24,821 -0.05(-0.64%)
Feb 26, 2018 8.304 8.493 8.237 8.375 29,992 +0.16(+2.01%)
Feb 23, 2018 8.204 8.332 8.160 8.210 29,171 +0.03(+0.41%)
Feb 22, 2018 8.204 8.232 8.171 8.177 14,238 -0.03(-0.41%)
Feb 21, 2018 8.204 8.271 8.166 8.210 39,130 +0.06(+0.75%)
Feb 20, 2018 8.082 8.166 7.999 8.149 58,830 +0.11(+1.38%)
Feb 16, 2018 8.038 8.038 8.038 0 +0.08(+1.05%)
Feb 15, 2018 7.860 8.060 7.860 7.954 32,977 +0.11(+1.34%)
Feb 14, 2018 7.782 7.921 7.782 7.849 14,405 +0.01(+0.14%)
Feb 13, 2018 7.710 7.904 7.710 7.838 41,283 +0.08(+1.00%)
Feb 12, 2018 7.727 7.860 7.721 7.760 48,684 +0.08(+1.09%)
Feb 09, 2018 7.832 7.989 7.582 7.677 73,612 -0.12(-1.54%)
Feb 08, 2018 7.909 8.183 7.771 7.796 53,935 -0.11(-1.36%)
Feb 07, 2018 7.948 8.036 7.948 7.904 74,376 +0.04(+0.52%)
Feb 06, 2018 7.424 7.862 7.352 7.862 81,898 +0.16(+2.04%)
Feb 05, 2018 8.152 7.501 7.705 170,864 -0.47(-5.77%)
Feb 02, 2018 8.268 8.433 8.130 8.177 175,150 -0.16(-1.89%)
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.