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, 2013 5.210 5.231 5.206 5.231 0 +0.05(+1.05%)
Apr 29, 2013 5.286 5.286 5.177 5.177 67,035 -0.06(-1.18%)
Apr 26, 2013 5.268 5.268 5.195 5.239 60,728 -0.06(-1.10%)
Apr 25, 2013 5.300 5.311 5.170 5.297 85,937 +0.06(+1.11%)
Apr 24, 2013 5.304 5.311 5.213 5.239 0 -0.06(-1.10%)
Apr 23, 2013 5.311 5.311 5.242 5.297 62,597 +0.04(+0.69%)
Apr 22, 2013 5.231 5.282 5.213 5.260 58,936 +0.07(+1.33%)
Apr 19, 2013 5.188 5.246 5.177 5.191 22,932 +0.03(+0.49%)
Apr 18, 2013 5.177 5.253 5.111 5.166 111,336 +0.00(+0.00%)
Apr 17, 2013 5.155 5.177 5.111 5.166 30,405 -0.01(-0.21%)
Apr 16, 2013 5.148 5.184 5.068 5.177 39,794 +0.04(+0.85%)
Apr 15, 2013 5.279 5.279 5.050 5.133 133,580 -0.11(-2.15%)
Apr 12, 2013 5.231 5.253 5.130 5.246 81,040 +0.00(+0.07%)
Apr 11, 2013 5.246 5.297 5.239 5.242 68,777 -0.01(-0.14%)
Apr 10, 2013 5.297 5.304 5.250 5.250 100,518 -0.05(-1.03%)
Apr 09, 2013 5.322 5.322 5.286 5.304 53,858 +0.02(+0.34%)
Apr 08, 2013 5.297 5.342 5.220 5.286 117,056 -0.01(-0.27%)
Apr 05, 2013 5.268 5.366 5.268 5.300 64,428 -0.03(-0.55%)
Apr 04, 2013 5.300 5.377 5.300 5.329 76,052 +0.03(+0.55%)
Apr 03, 2013 5.355 5.373 5.282 5.300 77,079 -0.05(-1.02%)
Apr 02, 2013 5.344 5.358 5.329 5.355 44,609 -0.00(-0.06%)
Apr 01, 2013 5.289 5.373 5.264 5.358 68,268 +0.03(+0.54%)
Mar 28, 2013 5.319 5.355 5.315 5.329 68,053 -0.00(-0.07%)
Mar 27, 2013 5.304 5.333 5.276 5.333 63,891 +0.03(+0.62%)
Mar 26, 2013 5.340 5.388 5.268 5.300 75,064 -0.00(-0.07%)
Mar 25, 2013 5.380 5.380 5.235 5.304 98,599 -0.03(-0.61%)
Mar 22, 2013 5.293 5.359 5.293 5.337 45,231 +0.03(+0.62%)
Mar 21, 2013 5.351 5.391 5.228 5.304 44,961 -0.08(-1.48%)
Mar 20, 2013 5.351 5.457 5.273 5.384 44,119 +0.08(+1.51%)
Mar 19, 2013 5.380 5.409 5.271 5.304 69,691 -0.07(-1.22%)
Mar 18, 2013 5.424 5.446 5.343 5.369 87,390 +0.00(+0.00%)
Mar 15, 2013 5.711 5.711 5.348 5.369 95,423 -0.03(-0.61%)
Mar 14, 2013 5.398 5.595 5.362 5.402 106,301 +0.00(+0.07%)
Mar 13, 2013 5.435 5.435 5.333 5.398 90,135 -0.03(-0.54%)
Mar 12, 2013 5.413 5.431 5.352 5.428 98,759 +0.03(+0.54%)
Mar 11, 2013 5.377 5.398 5.326 5.398 101,242 +0.04(+0.68%)
Mar 08, 2013 5.348 5.398 5.332 5.362 45,135 +0.01(+0.14%)
Mar 07, 2013 5.355 5.366 5.326 5.355 71,706 +0.02(+0.34%)
Mar 06, 2013 5.373 5.391 5.326 5.337 113,571 +0.00(+0.00%)
Mar 05, 2013 5.304 5.343 5.304 5.337 128,028 +0.07(+1.24%)
Mar 04, 2013 5.286 5.286 5.231 5.271 137,296 +0.02(+0.35%)
Mar 01, 2013 5.264 5.369 5.228 5.253 243,418 +0.00(+0.00%)
Feb 28, 2013 5.253 5.253 5.231 5.253 63,431 +0.01(+0.14%)
Feb 27, 2013 5.202 5.246 5.192 5.246 57,114 +0.04(+0.77%)
Feb 26, 2013 5.224 5.224 5.173 5.206 130,934 -0.01(-0.28%)
Feb 22, 2013 5.210 5.220 5.180 5.220 82,070 +0.03(+0.63%)
Feb 21, 2013 5.210 5.210 5.141 5.188 95,833 -0.04(-0.70%)
Feb 20, 2013 5.239 5.246 5.210 5.224 72,892 -0.02(-0.35%)
Feb 19, 2013 5.228 5.244 5.220 5.242 122,899 +0.04(+0.70%)
Feb 15, 2013 5.224 5.228 5.177 5.206 172,144 +0.04(+0.70%)
Feb 14, 2013 5.199 5.202 5.126 5.170 73,944 -0.03(-0.49%)
Feb 13, 2013 5.228 5.235 5.195 5.195 86,141 -0.04(-0.69%)
Feb 12, 2013 5.228 5.231 5.188 5.231 144,373 -0.01(-0.14%)
Feb 11, 2013 5.235 5.242 5.210 5.239 61,871 -0.03(-0.48%)
Feb 08, 2013 5.250 5.264 5.224 5.264 74,043 -0.02(-0.34%)
Feb 07, 2013 5.268 5.282 5.231 5.282 32,065 +0.00(+0.07%)
Feb 06, 2013 5.246 5.279 5.246 5.279 114,848 +0.07(+1.25%)
Feb 04, 2013 5.210 5.220 5.166 5.213 49,831 -0.00(-0.07%)
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.