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, 2019 8.146 8.320 8.140 8.320 41,247 +0.18(+2.21%)
Apr 29, 2019 8.202 8.202 8.078 8.140 22,299 -0.06(-0.75%)
Apr 26, 2019 8.307 8.307 8.060 8.202 33,278 -0.11(-1.34%)
Apr 25, 2019 8.047 8.313 7.936 8.313 32,962 +0.35(+4.35%)
Apr 24, 2019 8.109 8.109 7.930 7.967 38,823 -0.11(-1.30%)
Apr 23, 2019 8.035 8.154 8.001 8.072 43,328 +0.02(+0.31%)
Apr 22, 2019 8.053 8.134 7.958 8.047 64,513 +0.03(+0.39%)
Apr 18, 2019 8.022 8.041 7.961 8.016 41,517 +0.05(+0.62%)
Apr 17, 2019 7.979 8.016 7.924 7.967 38,331 +0.01(+0.16%)
Apr 16, 2019 7.837 8.134 7.756 7.954 82,613 +0.14(+1.74%)
Apr 15, 2019 7.682 7.834 7.682 7.818 38,194 +0.14(+1.85%)
Apr 12, 2019 7.818 7.831 7.676 7.676 23,585 -0.18(-2.29%)
Apr 11, 2019 7.861 7.861 7.657 7.855 87,910 +0.04(+0.55%)
Apr 10, 2019 7.757 7.929 7.726 7.812 28,511 +0.06(+0.79%)
Apr 09, 2019 7.658 7.751 7.566 7.751 49,240 +0.14(+1.82%)
Apr 08, 2019 7.622 7.671 7.511 7.612 31,274 -0.00(-0.04%)
Apr 05, 2019 7.615 7.708 7.609 7.615 39,729 -0.01(-0.08%)
Apr 04, 2019 7.683 7.703 7.615 7.622 35,699 -0.13(-1.66%)
Apr 03, 2019 7.683 7.814 7.511 7.751 72,692 +0.08(+1.04%)
Apr 02, 2019 7.579 7.708 7.579 7.671 32,664 +0.09(+1.22%)
Apr 01, 2019 7.548 7.732 7.523 7.579 80,930 +0.07(+0.90%)
Mar 29, 2019 7.450 7.511 7.376 7.511 18,725 +0.12(+1.66%)
Mar 28, 2019 7.339 7.456 7.333 7.388 79,056 -0.03(-0.41%)
Mar 27, 2019 7.413 7.419 7.308 7.419 42,678 +0.05(+0.62%)
Mar 26, 2019 7.486 7.486 7.351 7.373 46,625 +0.01(+0.13%)
Mar 25, 2019 7.425 7.425 7.339 7.364 32,944 +0.00(+0.00%)
Mar 22, 2019 7.499 7.511 7.331 7.364 63,339 -0.14(-1.80%)
Mar 21, 2019 7.548 7.548 7.357 7.499 75,889 +0.12(+1.67%)
Mar 20, 2019 7.400 7.407 7.339 7.376 46,615 -0.01(-0.08%)
Mar 19, 2019 7.321 7.388 7.310 7.382 60,005 +0.08(+1.09%)
Mar 18, 2019 7.278 7.305 7.259 7.302 32,878 +0.06(+0.76%)
Mar 15, 2019 7.210 7.265 7.210 7.247 46,568 +0.04(+0.51%)
Mar 14, 2019 7.198 7.216 7.168 7.210 38,927 +0.07(+0.95%)
Mar 13, 2019 7.308 7.333 7.001 7.143 260,478 -0.15(-2.05%)
Mar 12, 2019 7.333 7.333 7.271 7.292 28,182 +0.01(+0.19%)
Mar 11, 2019 7.302 7.314 7.271 7.278 47,247 +0.05(+0.68%)
Mar 08, 2019 7.168 7.232 7.125 7.229 50,248 -0.04(-0.59%)
Mar 07, 2019 7.332 7.332 7.261 7.271 36,170 -0.07(-0.99%)
Mar 06, 2019 7.265 7.344 7.192 7.344 102,784 +0.09(+1.26%)
Mar 05, 2019 7.216 7.253 7.149 7.253 129,608 +0.04(+0.51%)
Mar 04, 2019 7.204 7.241 7.107 7.216 104,073 +0.01(+0.17%)
Mar 01, 2019 7.247 7.247 7.186 7.204 40,560 -0.03(-0.42%)
Feb 28, 2019 7.210 7.247 7.196 7.235 42,266 +0.02(+0.34%)
Feb 27, 2019 7.222 7.240 7.155 7.210 42,972 +0.00(+0.00%)
Feb 26, 2019 7.235 7.247 7.210 7.210 45,194 +0.01(+0.17%)
Feb 25, 2019 7.277 7.277 7.198 7.198 87,054 -0.05(-0.67%)
Feb 22, 2019 7.247 7.247 7.210 7.247 44,336 +0.03(+0.42%)
Feb 21, 2019 7.308 7.308 7.210 7.216 43,019 -0.04(-0.50%)
Feb 20, 2019 7.235 7.259 7.216 7.253 60,662 +0.02(+0.34%)
Feb 19, 2019 7.271 7.271 7.188 7.229 45,849 +0.00(+0.00%)
Feb 15, 2019 7.259 7.259 7.198 7.229 31,528 +0.00(+0.00%)
Feb 14, 2019 7.259 7.259 7.162 7.229 76,290 -0.01(-0.08%)
Feb 13, 2019 7.174 7.235 7.162 7.235 46,872 +0.07(+1.02%)
Feb 12, 2019 7.210 7.288 7.162 7.162 32,947 +0.03(+0.43%)
Feb 11, 2019 7.131 7.158 7.089 7.131 55,913 +0.06(+0.86%)
Feb 08, 2019 7.076 7.094 7.046 7.070 22,359 -0.04(-0.59%)
Feb 07, 2019 7.191 7.203 7.094 7.112 87,122 -0.11(-1.59%)
Feb 06, 2019 7.209 7.263 7.197 7.227 66,057 +0.01(+0.17%)
Feb 05, 2019 7.131 7.215 7.131 7.215 65,175 +0.09(+1.27%)
Feb 04, 2019 7.100 7.161 7.058 7.125 85,717 +0.02(+0.34%)
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.