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 28, 2023 8.259 8.363 8.259 8.349 20,388 +0.06(+0.76%)
Apr 27, 2023 8.259 8.380 8.250 8.286 51,041 +0.02(+0.27%)
Apr 26, 2023 8.259 8.376 8.259 8.263 25,667 -0.06(-0.71%)
Apr 25, 2023 8.448 8.448 8.322 8.322 16,729 -0.20(-2.33%)
Apr 24, 2023 8.511 8.548 8.475 8.521 18,861 -0.01(-0.11%)
Apr 21, 2023 8.502 8.534 8.475 8.530 21,690 +0.02(+0.21%)
Apr 20, 2023 8.539 8.572 8.493 8.511 22,864 -0.03(-0.32%)
Apr 19, 2023 8.575 8.575 8.511 8.539 24,324 -0.04(-0.42%)
Apr 18, 2023 8.539 8.611 8.517 8.575 59,489 +0.04(+0.42%)
Apr 17, 2023 8.475 8.548 8.464 8.539 23,275 +0.05(+0.64%)
Apr 14, 2023 8.521 8.521 8.432 8.484 26,828 -0.02(-0.21%)
Apr 13, 2023 8.385 8.530 8.385 8.502 45,519 +0.13(+1.51%)
Apr 12, 2023 8.421 8.457 8.354 8.376 22,830 +0.01(+0.11%)
Apr 11, 2023 8.331 8.412 8.331 8.367 32,511 +0.04(+0.43%)
Apr 10, 2023 8.322 8.340 8.242 8.331 34,826 -0.02(-0.20%)
Apr 06, 2023 8.287 8.394 8.282 8.348 23,825 +0.04(+0.53%)
Apr 05, 2023 8.358 8.368 8.233 8.304 71,844 -0.12(-1.38%)
Apr 04, 2023 8.510 8.510 8.358 8.421 38,473 -0.06(-0.69%)
Apr 03, 2023 8.412 8.483 8.358 8.479 32,476 +0.07(+0.80%)
Mar 31, 2023 8.403 8.486 8.394 8.412 49,532 -0.01(-0.11%)
Mar 30, 2023 8.501 8.519 8.403 8.421 40,857 +0.00(+0.00%)
Mar 29, 2023 8.421 8.479 8.394 8.421 103,737 +0.02(+0.21%)
Mar 28, 2023 8.403 8.439 8.340 8.403 40,279 -0.05(-0.63%)
Mar 27, 2023 8.555 8.573 8.448 8.457 28,520 -0.11(-1.25%)
Mar 24, 2023 8.555 8.573 8.457 8.564 21,536 -0.01(-0.10%)
Mar 23, 2023 8.645 8.725 8.457 8.573 29,377 +0.01(+0.10%)
Mar 22, 2023 8.555 8.797 8.546 8.564 25,972 +0.01(+0.10%)
Mar 21, 2023 8.421 8.555 8.421 8.555 22,220 +0.19(+2.25%)
Mar 20, 2023 8.331 8.430 8.309 8.367 33,553 +0.08(+0.97%)
Mar 17, 2023 7.991 8.340 7.920 8.287 16,804 -0.04(-0.54%)
Mar 16, 2023 8.126 8.349 8.108 8.331 20,128 +0.09(+1.09%)
Mar 15, 2023 8.296 8.296 8.143 8.242 31,570 -0.14(-1.71%)
Mar 14, 2023 8.331 8.439 8.331 8.385 21,857 +0.06(+0.75%)
Mar 13, 2023 8.475 8.515 8.269 8.322 60,760 -0.16(-1.90%)
Mar 10, 2023 8.581 8.608 8.439 8.483 32,149 -0.16(-1.85%)
Mar 09, 2023 8.794 8.821 8.559 8.643 30,323 -0.14(-1.62%)
Mar 08, 2023 8.830 8.865 8.759 8.785 29,879 -0.04(-0.50%)
Mar 07, 2023 8.892 9.136 8.827 8.830 36,627 -0.06(-0.70%)
Mar 06, 2023 8.821 9.121 8.821 8.892 25,662 +0.11(+1.21%)
Mar 03, 2023 8.750 8.847 8.723 8.785 32,163 +0.09(+1.02%)
Mar 02, 2023 8.634 8.732 8.612 8.696 24,245 +0.04(+0.51%)
Mar 01, 2023 8.643 8.699 8.599 8.652 44,684 +0.04(+0.41%)
Feb 28, 2023 8.652 8.679 8.608 8.617 26,084 -0.04(-0.41%)
Feb 27, 2023 8.599 8.679 8.590 8.652 24,896 +0.09(+1.04%)
Feb 24, 2023 8.572 8.619 8.546 8.563 16,042 -0.12(-1.33%)
Feb 23, 2023 8.696 8.729 8.572 8.679 23,219 +0.04(+0.51%)
Feb 22, 2023 8.794 8.865 8.625 8.634 57,052 -0.20(-2.21%)
Feb 21, 2023 9.043 9.069 8.812 8.830 31,554 -0.22(-2.45%)
Feb 17, 2023 9.060 9.096 9.007 9.051 35,324 +0.02(+0.20%)
Feb 16, 2023 9.202 9.202 9.011 9.034 47,843 -0.20(-2.12%)
Feb 15, 2023 9.211 9.255 9.180 9.229 18,833 +0.00(+0.00%)
Feb 14, 2023 9.229 9.260 9.158 9.229 41,309 +0.04(+0.39%)
Feb 13, 2023 9.131 9.255 9.096 9.193 18,420 +0.02(+0.19%)
Feb 10, 2023 9.078 9.247 9.039 9.176 14,162 +0.03(+0.29%)
Feb 09, 2023 9.255 9.334 9.101 9.149 28,245 +0.00(+0.00%)
Feb 08, 2023 9.228 9.228 9.079 9.149 51,595 +0.05(+0.58%)
Feb 07, 2023 8.902 9.149 8.894 9.096 36,201 +0.15(+1.67%)
Feb 06, 2023 9.017 9.017 8.920 8.946 35,139 -0.13(-1.45%)
Feb 03, 2023 9.184 9.193 9.050 9.079 24,012 -0.15(-1.62%)
Feb 02, 2023 9.149 9.228 9.123 9.228 79,142 +0.15(+1.65%)
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.