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 )

10.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 4.577 4.604 4.554 4.559 33,532 -0.01(-0.30%)
Feb 26, 2016 4.568 4.595 4.554 4.572 26,649 +0.02(+0.40%)
Feb 25, 2016 4.536 4.599 4.513 4.554 70,677 +0.02(+0.40%)
Feb 24, 2016 4.550 4.550 4.459 4.536 71,720 -0.02(-0.40%)
Feb 23, 2016 4.581 4.626 4.552 4.554 38,548 -0.03(-0.69%)
Feb 22, 2016 4.527 4.590 4.513 4.586 90,071 +0.07(+1.50%)
Feb 19, 2016 4.509 4.518 4.459 4.518 14,391 +0.02(+0.50%)
Feb 18, 2016 4.545 4.545 4.482 4.495 20,099 -0.03(-0.60%)
Feb 17, 2016 4.513 4.536 4.475 4.522 53,988 +0.07(+1.52%)
Feb 16, 2016 4.410 4.486 4.382 4.455 53,659 +0.10(+2.28%)
Feb 12, 2016 4.324 4.355 4.355 4.355 52,678 +0.07(+1.69%)
Feb 11, 2016 4.324 4.346 4.202 4.283 131,738 -0.10(-2.27%)
Feb 10, 2016 4.401 4.464 4.351 4.382 63,426 +0.04(+0.94%)
Feb 09, 2016 4.432 4.452 4.306 4.342 72,302 -0.11(-2.44%)
Feb 08, 2016 4.545 4.545 4.396 4.450 37,510 -0.10(-2.23%)
Feb 05, 2016 4.617 4.617 4.545 4.552 39,027 -0.09(-1.98%)
Feb 04, 2016 4.635 4.679 4.610 4.644 21,361 -0.00(-0.10%)
Feb 03, 2016 4.675 4.675 4.572 4.648 21,133 +0.03(+0.58%)
Feb 02, 2016 4.675 4.684 4.621 4.621 65,158 -0.10(-2.18%)
Feb 01, 2016 4.657 4.733 4.646 4.724 54,978 +0.01(+0.19%)
Jan 29, 2016 4.590 4.715 4.590 4.715 44,456 +0.13(+2.73%)
Jan 28, 2016 4.559 4.590 4.521 4.590 22,843 +0.07(+1.58%)
Jan 27, 2016 4.559 4.585 4.511 4.518 62,165 -0.04(-0.98%)
Jan 26, 2016 4.487 4.563 4.478 4.563 45,400 +0.10(+2.31%)
Jan 25, 2016 4.487 4.518 4.442 4.460 61,280 -0.04(-0.89%)
Jan 22, 2016 4.465 4.545 4.460 4.500 59,753 +0.11(+2.55%)
Jan 21, 2016 4.362 4.447 4.362 4.389 56,395 +0.03(+0.72%)
Jan 20, 2016 4.366 4.393 4.192 4.357 96,761 -0.04(-0.92%)
Jan 19, 2016 4.514 4.568 4.384 4.398 88,361 -0.09(-1.90%)
Jan 15, 2016 4.559 4.483 4.483 4.483 87,178 -0.19(-4.07%)
Jan 14, 2016 4.679 4.684 4.523 4.673 87,080 +0.03(+0.72%)
Jan 13, 2016 4.800 4.818 4.639 4.639 82,075 -0.14(-2.90%)
Jan 12, 2016 4.809 4.827 4.742 4.778 75,928 +0.00(+0.09%)
Jan 11, 2016 4.822 4.840 4.760 4.773 42,652 -0.06(-1.15%)
Jan 08, 2016 4.867 4.916 4.827 4.829 66,562 -0.04(-0.79%)
Jan 07, 2016 4.934 4.963 4.867 4.867 77,712 -0.14(-2.77%)
Jan 06, 2016 5.051 5.051 5.001 5.006 52,499 -0.05(-0.97%)
Jan 05, 2016 5.037 5.077 5.015 5.055 187,197 +0.03(+0.53%)
Jan 04, 2016 5.033 5.042 4.988 5.028 60,495 -0.08(-1.58%)
Dec 31, 2015 5.104 5.109 5.109 5.109 84,272 -0.02(-0.44%)
Dec 30, 2015 5.158 5.176 5.100 5.131 71,484 -0.04(-0.86%)
Dec 29, 2015 5.113 5.184 5.113 5.176 80,470 +0.08(+1.49%)
Dec 28, 2015 5.100 5.113 5.060 5.100 99,899 +0.04(+0.70%)
Dec 24, 2015 5.078 5.064 5.064 5.064 48,030 -0.04(-0.78%)
Dec 23, 2015 5.073 5.119 5.047 5.104 145,600 +0.06(+1.23%)
Dec 22, 2015 5.020 5.051 4.985 5.042 153,826 +0.04(+0.71%)
Dec 21, 2015 5.029 5.064 4.958 5.007 107,322 +0.00(+0.09%)
Dec 18, 2015 5.007 5.038 5.002 5.002 83,801 -0.04(-0.70%)
Dec 17, 2015 5.042 5.104 5.020 5.038 90,320 -0.02(-0.35%)
Dec 16, 2015 4.962 5.069 4.958 5.056 110,039 +0.11(+2.24%)
Dec 15, 2015 4.874 4.949 4.874 4.945 97,231 +0.09(+1.83%)
Dec 14, 2015 4.856 4.922 4.856 4.856 142,905 -0.06(-1.17%)
Dec 11, 2015 4.962 4.989 4.910 4.914 102,235 -0.05(-1.07%)
Dec 10, 2015 5.016 5.033 4.967 4.967 109,827 -0.07(-1.41%)
Dec 09, 2015 5.056 5.095 4.980 5.038 65,299 -0.01(-0.18%)
Dec 08, 2015 5.038 5.087 5.033 5.047 48,260 -0.00(-0.09%)
Dec 07, 2015 5.051 5.113 5.034 5.051 74,277 +0.02(+0.44%)
Dec 04, 2015 5.051 5.165 5.029 5.029 64,002 -0.04(-0.78%)
Dec 03, 2015 5.121 5.159 5.055 5.069 141,224 -0.06(-1.11%)
Dec 02, 2015 5.121 5.196 5.121 5.126 87,164 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.