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, 2020 6.816 6.877 6.681 6.741 29,859 -0.19(-2.76%)
Apr 29, 2020 6.714 7.048 6.693 6.932 57,020 +0.34(+5.18%)
Apr 28, 2020 6.618 6.702 6.570 6.591 34,133 +0.03(+0.42%)
Apr 27, 2020 6.556 6.574 6.511 6.563 10,791 +0.16(+2.44%)
Apr 24, 2020 6.509 6.509 6.365 6.406 14,934 +0.01(+0.11%)
Apr 23, 2020 6.447 6.567 6.331 6.399 28,986 -0.03(-0.53%)
Apr 22, 2020 6.440 6.572 6.420 6.434 43,195 -0.18(-2.69%)
Apr 21, 2020 6.440 6.611 6.216 6.611 18,207 +0.16(+2.54%)
Apr 20, 2020 6.652 6.652 6.406 6.447 42,005 -0.03(-0.53%)
Apr 17, 2020 6.543 6.713 6.358 6.481 34,262 +0.20(+3.15%)
Apr 16, 2020 6.290 6.338 6.174 6.283 39,717 -0.01(-0.11%)
Apr 15, 2020 6.317 6.638 6.201 6.290 42,723 -0.16(-2.44%)
Apr 14, 2020 6.454 6.488 6.351 6.447 45,069 +0.22(+3.51%)
Apr 13, 2020 6.311 6.420 6.085 6.229 68,700 -0.23(-3.49%)
Apr 09, 2020 6.508 6.849 6.096 6.454 81,679 +0.23(+3.69%)
Apr 08, 2020 5.826 6.245 5.826 6.224 87,109 +0.34(+5.86%)
Apr 07, 2020 6.150 6.150 5.738 5.880 75,028 +0.22(+3.82%)
Apr 06, 2020 5.474 5.677 5.373 5.663 41,876 +0.37(+7.02%)
Apr 03, 2020 5.346 5.488 5.285 5.292 31,961 -0.19(-3.45%)
Apr 02, 2020 5.298 5.575 5.069 5.481 42,254 +0.05(+0.87%)
Apr 01, 2020 5.785 5.895 5.434 5.434 91,254 -0.71(-11.55%)
Mar 31, 2020 5.988 6.198 5.988 6.143 23,938 +0.03(+0.44%)
Mar 30, 2020 6.326 6.326 6.082 6.116 24,716 -0.27(-4.23%)
Mar 27, 2020 6.028 6.388 5.679 6.386 27,818 +0.14(+2.22%)
Mar 26, 2020 6.082 6.691 5.785 6.248 65,242 +0.39(+6.63%)
Mar 25, 2020 5.285 6.058 5.285 5.859 64,721 +0.57(+10.87%)
Mar 24, 2020 4.778 5.748 4.778 5.285 89,645 +0.43(+8.76%)
Mar 23, 2020 5.177 5.177 4.224 4.859 93,129 -0.07(-1.37%)
Mar 20, 2020 5.258 6.130 4.927 4.927 115,416 +0.06(+1.18%)
Mar 19, 2020 4.352 5.031 4.254 4.869 167,159 +0.44(+9.83%)
Mar 18, 2020 5.143 5.312 4.206 4.433 90,409 -1.41(-24.07%)
Mar 17, 2020 5.244 5.839 5.238 5.839 73,301 +0.48(+8.95%)
Mar 16, 2020 5.474 5.663 5.217 5.359 113,363 -0.56(-9.47%)
Mar 13, 2020 5.785 6.404 5.555 5.920 98,695 +0.44(+8.01%)
Mar 12, 2020 6.332 6.332 5.481 5.481 122,647 -1.35(-19.78%)
Mar 11, 2020 7.288 7.497 6.720 6.832 94,482 -0.56(-7.60%)
Mar 10, 2020 7.502 7.702 7.361 7.395 50,451 -0.04(-0.54%)
Mar 09, 2020 7.816 8.232 6.886 7.435 83,470 -0.67(-8.26%)
Mar 06, 2020 8.037 8.302 7.950 8.104 38,404 -0.07(-0.90%)
Mar 05, 2020 8.372 8.532 8.161 8.178 86,968 -0.29(-3.40%)
Mar 04, 2020 8.291 8.465 8.131 8.465 36,959 +0.31(+3.86%)
Mar 03, 2020 7.990 8.164 7.897 8.151 52,867 +0.23(+2.87%)
Mar 02, 2020 7.475 7.980 7.440 7.923 118,032 +0.39(+5.24%)
Feb 28, 2020 7.803 7.803 7.274 7.528 183,802 -0.41(-5.14%)
Feb 27, 2020 8.499 8.557 7.836 7.937 155,775 -0.59(-6.91%)
Feb 26, 2020 8.606 8.626 8.499 8.526 71,955 -0.08(-0.94%)
Feb 25, 2020 8.961 8.961 8.499 8.607 54,602 -0.35(-3.95%)
Feb 24, 2020 8.947 8.967 8.787 8.961 50,306 -0.03(-0.37%)
Feb 21, 2020 8.974 8.994 8.967 8.994 12,104 +0.03(+0.30%)
Feb 20, 2020 8.994 9.027 8.954 8.967 41,914 -0.03(-0.30%)
Feb 19, 2020 8.961 8.994 8.961 8.994 39,511 +0.05(+0.60%)
Feb 18, 2020 8.994 9.008 8.914 8.941 40,935 -0.05(-0.59%)
Feb 14, 2020 9.007 9.037 8.994 8.994 23,162 -0.03(-0.37%)
Feb 13, 2020 9.001 9.041 8.967 9.027 42,539 +0.08(+0.90%)
Feb 12, 2020 8.887 8.954 8.887 8.947 30,372 +0.03(+0.37%)
Feb 11, 2020 8.887 8.960 8.887 8.914 9,802 +0.03(+0.30%)
Feb 10, 2020 8.867 8.901 8.861 8.887 21,140 +0.00(+0.00%)
Feb 07, 2020 8.960 8.967 8.881 8.887 56,607 -0.08(-0.89%)
Feb 06, 2020 8.974 8.974 8.888 8.967 36,534 +0.10(+1.09%)
Feb 05, 2020 8.821 8.927 8.821 8.871 50,524 +0.10(+1.17%)
Feb 04, 2020 8.788 8.788 8.688 8.768 44,267 +0.10(+1.15%)
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.