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 )

10.86 -0.05 (-0.44%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 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 (%)
Apr 28, 2017 6.248 6.258 6.208 6.208 37,125 -0.03(-0.41%)
Apr 27, 2017 6.167 6.341 6.167 6.233 94,374 +0.02(+0.33%)
Apr 26, 2017 6.162 6.274 6.162 6.213 109,600 +0.03(+0.49%)
Apr 25, 2017 6.152 6.192 6.122 6.182 101,507 +0.03(+0.50%)
Apr 24, 2017 6.121 6.152 6.096 6.152 108,191 +0.06(+1.00%)
Apr 21, 2017 6.080 6.121 6.080 6.091 116,219 -0.04(-0.66%)
Apr 20, 2017 6.157 6.157 6.106 6.131 145,296 +0.01(+0.17%)
Apr 19, 2017 6.248 6.248 6.101 6.121 164,140 -0.10(-1.55%)
Apr 18, 2017 6.284 6.285 6.182 6.218 64,843 +0.02(+0.33%)
Apr 17, 2017 6.279 6.314 6.147 6.197 88,258 +0.06(+0.99%)
Apr 13, 2017 6.294 6.294 6.136 6.136 102,672 -0.12(-1.95%)
Apr 12, 2017 6.172 6.258 6.030 6.258 188,606 +0.06(+0.90%)
Apr 11, 2017 6.106 6.248 6.085 6.203 110,419 +0.10(+1.58%)
Apr 10, 2017 6.350 6.391 6.045 6.106 120,277 -0.11(-1.80%)
Apr 07, 2017 6.187 6.253 6.085 6.218 116,592 +0.01(+0.08%)
Apr 06, 2017 6.152 6.278 6.061 6.213 97,573 +0.06(+0.98%)
Apr 05, 2017 6.172 6.349 6.152 6.152 163,330 -0.02(-0.33%)
Apr 04, 2017 6.112 6.510 5.968 6.172 126,325 +0.06(+0.99%)
Apr 03, 2017 6.046 6.221 6.036 6.112 104,252 +0.05(+0.83%)
Mar 31, 2017 6.046 6.112 5.970 6.061 79,744 +0.04(+0.59%)
Mar 30, 2017 5.940 6.112 5.940 6.026 53,191 +0.08(+1.27%)
Mar 29, 2017 6.001 6.115 5.935 5.950 88,609 -0.05(-0.84%)
Mar 28, 2017 6.046 6.056 6.001 6.001 108,480 -0.02(-0.25%)
Mar 27, 2017 6.026 6.070 5.970 6.016 100,049 -0.04(-0.67%)
Mar 24, 2017 6.127 6.127 6.056 6.056 47,474 -0.07(-1.15%)
Mar 23, 2017 6.157 6.233 6.026 6.127 136,234 +0.00(+0.00%)
Mar 22, 2017 6.011 6.208 5.945 6.127 109,893 +0.09(+1.42%)
Mar 21, 2017 5.945 6.097 5.942 6.041 87,265 +0.09(+1.53%)
Mar 20, 2017 5.960 6.046 5.950 5.950 107,924 +0.02(+0.26%)
Mar 17, 2017 5.965 5.991 5.935 5.935 74,295 -0.02(-0.34%)
Mar 16, 2017 5.940 5.955 5.900 5.955 62,042 +0.06(+0.94%)
Mar 15, 2017 5.819 5.955 5.781 5.900 142,488 +0.10(+1.65%)
Mar 14, 2017 5.864 5.864 5.758 5.804 84,812 -0.10(-1.71%)
Mar 13, 2017 5.844 5.942 5.794 5.905 142,383 +0.10(+1.65%)
Mar 10, 2017 5.819 5.898 5.779 5.809 53,908 +0.03(+0.52%)
Mar 09, 2017 5.859 5.882 5.718 5.779 88,884 -0.05(-0.87%)
Mar 08, 2017 5.900 5.925 5.829 5.829 103,535 -0.05(-0.77%)
Mar 07, 2017 5.870 5.895 5.830 5.875 73,536 +0.00(+0.00%)
Mar 06, 2017 5.880 5.900 5.805 5.875 88,473 -0.03(-0.51%)
Mar 03, 2017 5.815 5.920 5.815 5.905 117,498 +0.09(+1.46%)
Mar 02, 2017 5.835 5.870 5.805 5.820 85,367 +0.02(+0.26%)
Mar 01, 2017 5.905 5.905 5.805 5.805 58,366 -0.06(-0.94%)
Feb 28, 2017 5.870 5.885 5.845 5.860 113,223 +0.01(+0.09%)
Feb 27, 2017 5.905 5.905 5.769 5.855 48,460 -0.02(-0.34%)
Feb 24, 2017 5.800 5.896 5.754 5.875 105,156 +0.08(+1.38%)
Feb 23, 2017 5.800 5.835 5.760 5.795 225,646 +0.02(+0.35%)
Feb 22, 2017 5.719 5.774 5.704 5.774 63,842 +0.03(+0.52%)
Feb 21, 2017 5.659 5.749 5.659 5.744 78,572 +0.08(+1.35%)
Feb 17, 2017 5.668 5.668 5.668 0 -0.08(-1.41%)
Feb 16, 2017 5.749 5.795 5.709 5.749 59,903 -0.02(-0.35%)
Feb 15, 2017 5.744 5.790 5.727 5.769 142,455 +0.03(+0.44%)
Feb 14, 2017 5.704 5.749 5.704 5.744 126,697 +0.02(+0.35%)
Feb 13, 2017 5.714 5.785 5.684 5.724 100,074 +0.05(+0.81%)
Feb 10, 2017 5.684 5.759 5.644 5.678 72,939 +0.01(+0.16%)
Feb 09, 2017 5.699 5.699 5.629 5.669 53,776 -0.00(-0.09%)
Feb 08, 2017 5.669 5.699 5.629 5.674 140,368 +0.06(+0.98%)
Feb 07, 2017 5.614 5.694 5.604 5.619 75,713 -0.01(-0.18%)
Feb 06, 2017 5.600 5.664 5.585 5.629 103,535 +0.03(+0.53%)
Feb 03, 2017 5.555 5.609 5.555 5.600 65,148 +0.04(+0.71%)
Feb 02, 2017 5.565 5.614 5.550 5.560 61,813 -0.02(-0.36%)
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.