Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 28, 2014 5.731 5.731 5.639 5.711 13,721 -0.02(-0.35%)
Nov 26, 2014 5.687 5.731 5.731 5.731 88,769 +0.07(+1.20%)
Nov 25, 2014 5.679 5.683 5.639 5.663 110,807 +0.02(+0.36%)
Nov 24, 2014 5.611 5.651 5.607 5.643 39,295 +0.03(+0.57%)
Nov 21, 2014 5.627 5.627 5.566 5.611 49,391 +0.04(+0.79%)
Nov 20, 2014 5.574 5.586 5.546 5.566 49,740 +0.00(+0.00%)
Nov 19, 2014 5.530 5.570 5.522 5.566 46,085 +0.03(+0.58%)
Nov 18, 2014 5.526 5.578 5.526 5.534 57,046 +0.01(+0.15%)
Nov 17, 2014 5.514 5.530 5.498 5.526 74,658 +0.02(+0.29%)
Nov 14, 2014 5.510 5.510 5.470 5.510 33,413 +0.03(+0.51%)
Nov 13, 2014 5.446 5.502 5.446 5.482 45,631 +0.03(+0.64%)
Nov 12, 2014 5.442 5.478 5.422 5.447 43,696 -0.03(-0.64%)
Nov 11, 2014 5.398 5.482 5.398 5.482 53,959 +0.04(+0.81%)
Nov 10, 2014 5.414 5.446 5.386 5.438 44,918 +0.03(+0.59%)
Nov 07, 2014 5.414 5.434 5.374 5.406 40,898 -0.04(-0.81%)
Nov 06, 2014 5.398 5.450 5.386 5.450 82,395 +0.05(+0.89%)
Nov 05, 2014 5.370 5.402 5.370 5.402 69,804 +0.03(+0.59%)
Nov 04, 2014 5.394 5.418 5.362 5.370 47,748 -0.04(-0.74%)
Nov 03, 2014 5.398 5.434 5.394 5.410 47,517 -0.01(-0.22%)
Oct 31, 2014 5.398 5.494 5.398 5.422 88,760 +0.04(+0.81%)
Oct 30, 2014 5.418 5.426 5.366 5.378 77,664 -0.08(-1.53%)
Oct 29, 2014 5.398 5.462 5.378 5.462 48,585 +0.04(+0.81%)
Oct 28, 2014 5.386 5.430 5.360 5.418 55,882 +0.08(+1.57%)
Oct 27, 2014 5.398 5.386 5.330 5.334 67,013 -0.05(-0.96%)
Oct 24, 2014 5.362 5.410 5.350 5.386 38,700 +0.05(+0.99%)
Oct 23, 2014 5.310 5.370 5.291 5.333 97,155 +0.08(+1.61%)
Oct 22, 2014 5.223 5.314 5.223 5.249 80,653 +0.03(+0.50%)
Oct 21, 2014 5.175 5.223 5.175 5.223 48,449 +0.09(+1.71%)
Oct 20, 2014 5.095 5.151 5.095 5.135 81,048 +0.03(+0.62%)
Oct 17, 2014 4.988 5.119 4.988 5.103 104,802 +0.11(+2.15%)
Oct 16, 2014 4.849 5.008 4.773 4.996 134,489 +0.11(+2.28%)
Oct 15, 2014 4.928 4.940 4.586 4.884 183,348 -0.10(-2.00%)
Oct 14, 2014 5.004 5.040 4.924 4.984 96,313 +0.02(+0.40%)
Oct 13, 2014 5.095 5.155 4.896 4.964 136,242 -0.17(-3.33%)
Oct 10, 2014 5.215 5.239 5.068 5.135 173,724 -0.10(-1.98%)
Oct 09, 2014 5.302 5.302 5.215 5.239 73,914 -0.07(-1.35%)
Oct 08, 2014 5.243 5.314 5.227 5.310 106,625 +0.04(+0.68%)
Oct 07, 2014 5.318 5.330 5.259 5.275 120,816 -0.10(-1.78%)
Oct 06, 2014 5.303 5.370 5.303 5.370 60,649 +0.07(+1.27%)
Oct 03, 2014 5.287 5.329 5.279 5.303 82,408 -0.01(-0.22%)
Oct 02, 2014 5.374 5.374 5.240 5.315 70,228 -0.05(-0.96%)
Oct 01, 2014 5.453 5.477 5.362 5.366 88,843 -0.12(-2.16%)
Sep 30, 2014 5.469 5.512 5.441 5.485 57,486 +0.00(+0.00%)
Sep 29, 2014 5.473 5.493 5.441 5.485 64,567 -0.05(-0.86%)
Sep 26, 2014 5.512 5.532 5.485 5.532 57,903 +0.00(+0.07%)
Sep 25, 2014 5.591 5.595 5.493 5.528 96,045 -0.06(-1.06%)
Sep 24, 2014 5.516 5.587 5.501 5.587 27,196 +0.05(+0.93%)
Sep 23, 2014 5.548 5.568 5.497 5.536 43,142 -0.01(-0.14%)
Sep 22, 2014 5.576 5.580 5.532 5.544 49,393 -0.06(-1.13%)
Sep 19, 2014 5.627 5.643 5.568 5.607 64,035 +0.01(+0.21%)
Sep 18, 2014 5.580 5.643 5.580 5.595 73,882 +0.01(+0.21%)
Sep 17, 2014 5.651 5.663 5.580 5.584 63,630 -0.06(-0.98%)
Sep 16, 2014 5.584 5.667 5.552 5.639 85,675 +0.06(+1.13%)
Sep 15, 2014 5.576 5.686 5.548 5.576 212,891 +0.03(+0.50%)
Sep 12, 2014 5.611 5.632 5.520 5.548 58,531 -0.08(-1.47%)
Sep 11, 2014 5.639 5.639 5.611 5.631 41,869 -0.01(-0.14%)
Sep 10, 2014 5.631 5.643 5.607 5.639 46,996 +0.04(+0.71%)
Sep 09, 2014 5.635 5.635 5.591 5.599 23,929 -0.06(-1.12%)
Sep 08, 2014 5.674 5.690 5.627 5.663 46,136 -0.00(-0.07%)
Sep 05, 2014 5.670 5.670 5.663 5.667 23,161 -0.01(-0.14%)
Sep 04, 2014 5.686 5.706 5.670 5.674 29,652 -0.03(-0.48%)
Sep 03, 2014 5.690 5.722 5.686 5.702 57,925 -0.02(-0.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.