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 )

10.33 +0.22 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2016 5.139 5.139 5.079 5.107 78,389 -0.02(-0.45%)
Apr 28, 2016 5.172 5.180 5.130 5.130 25,994 -0.06(-1.25%)
Apr 27, 2016 5.162 5.223 5.133 5.195 15,797 +0.04(+0.81%)
Apr 26, 2016 5.162 5.172 5.125 5.153 59,589 -0.02(-0.36%)
Apr 25, 2016 5.167 5.172 5.125 5.172 28,588 +0.01(+0.18%)
Apr 22, 2016 5.186 5.246 5.162 5.162 45,321 -0.05(-0.98%)
Apr 21, 2016 5.204 5.241 5.186 5.213 54,818 +0.03(+0.63%)
Apr 20, 2016 5.172 5.213 5.153 5.181 74,267 +0.01(+0.18%)
Apr 19, 2016 5.148 5.181 5.148 5.172 20,346 +0.02(+0.35%)
Apr 18, 2016 5.125 5.162 5.093 5.154 30,330 +0.05(+1.01%)
Apr 15, 2016 5.130 5.139 5.088 5.102 68,069 -0.02(-0.45%)
Apr 14, 2016 5.102 5.139 5.102 5.125 41,311 +0.02(+0.33%)
Apr 13, 2016 5.107 5.135 5.079 5.108 65,022 +0.02(+0.40%)
Apr 12, 2016 5.037 5.093 5.037 5.088 43,512 +0.05(+1.01%)
Apr 11, 2016 5.037 5.097 5.028 5.037 99,639 +0.00(+0.09%)
Apr 08, 2016 5.060 5.060 4.986 5.032 43,538 +0.03(+0.56%)
Apr 07, 2016 5.009 5.032 4.995 5.005 45,534 -0.03(-0.64%)
Apr 06, 2016 4.968 5.041 4.968 5.037 67,616 +0.06(+1.11%)
Apr 05, 2016 5.046 5.046 4.968 4.982 46,861 -0.06(-1.28%)
Apr 04, 2016 5.069 5.101 5.041 5.046 67,938 -0.05(-0.99%)
Apr 01, 2016 5.032 5.101 5.010 5.097 126,078 +0.01(+0.18%)
Mar 31, 2016 5.083 5.115 5.051 5.087 38,440 +0.01(+0.18%)
Mar 30, 2016 5.087 5.124 5.074 5.078 51,194 +0.03(+0.55%)
Mar 29, 2016 4.991 5.051 4.972 5.051 39,354 +0.04(+0.73%)
Mar 28, 2016 4.991 5.051 4.991 5.014 27,458 +0.01(+0.28%)
Mar 24, 2016 5.018 5.000 5.000 5.000 33,074 -0.06(-1.27%)
Mar 23, 2016 5.092 5.092 5.037 5.064 36,136 -0.01(-0.27%)
Mar 22, 2016 5.037 5.115 5.028 5.078 57,191 -0.01(-0.18%)
Mar 21, 2016 5.055 5.101 5.028 5.087 79,482 +0.05(+0.91%)
Mar 18, 2016 5.032 5.046 5.014 5.041 17,351 -0.00(-0.09%)
Mar 17, 2016 5.000 5.051 4.982 5.046 51,020 +0.05(+0.92%)
Mar 16, 2016 4.949 5.000 4.940 5.000 41,480 +0.00(+0.09%)
Mar 15, 2016 4.913 4.995 4.899 4.995 31,027 +0.04(+0.74%)
Mar 14, 2016 4.949 4.959 4.909 4.959 25,874 +0.00(+0.10%)
Mar 11, 2016 4.908 4.959 4.899 4.954 38,501 +0.09(+1.89%)
Mar 10, 2016 4.890 4.890 4.833 4.862 22,042 +0.00(+0.09%)
Mar 09, 2016 4.867 4.867 4.825 4.858 16,789 +0.02(+0.46%)
Mar 08, 2016 4.862 4.867 4.816 4.836 32,287 -0.03(-0.55%)
Mar 07, 2016 4.830 4.889 4.794 4.862 78,399 +0.02(+0.47%)
Mar 04, 2016 4.808 4.858 4.780 4.839 28,491 +0.06(+1.24%)
Mar 03, 2016 4.744 4.798 4.735 4.780 47,772 +0.05(+1.06%)
Mar 02, 2016 4.671 4.730 4.671 4.730 26,327 +0.03(+0.68%)
Mar 01, 2016 4.625 4.698 4.598 4.698 34,090 +0.10(+2.28%)
Feb 29, 2016 4.612 4.639 4.589 4.594 33,277 -0.01(-0.30%)
Feb 26, 2016 4.603 4.630 4.589 4.607 26,446 +0.02(+0.40%)
Feb 25, 2016 4.571 4.635 4.548 4.589 70,140 +0.02(+0.40%)
Feb 24, 2016 4.584 4.584 4.493 4.571 71,174 -0.02(-0.40%)
Feb 23, 2016 4.616 4.662 4.587 4.589 38,255 -0.03(-0.69%)
Feb 22, 2016 4.562 4.625 4.548 4.621 89,386 +0.07(+1.50%)
Feb 19, 2016 4.543 4.553 4.493 4.553 14,281 +0.02(+0.50%)
Feb 18, 2016 4.580 4.580 4.516 4.530 19,946 -0.03(-0.60%)
Feb 17, 2016 4.548 4.571 4.509 4.557 53,578 +0.07(+1.52%)
Feb 16, 2016 4.443 4.521 4.416 4.489 53,250 +0.10(+2.28%)
Feb 12, 2016 4.357 4.389 4.389 4.389 52,277 +0.07(+1.69%)
Feb 11, 2016 4.357 4.380 4.234 4.316 130,736 -0.10(-2.27%)
Feb 10, 2016 4.434 4.498 4.384 4.416 62,944 +0.04(+0.94%)
Feb 09, 2016 4.466 4.487 4.339 4.375 71,752 -0.11(-2.44%)
Feb 08, 2016 4.580 4.580 4.430 4.484 37,224 -0.10(-2.23%)
Feb 05, 2016 4.652 4.652 4.580 4.587 38,730 -0.09(-1.98%)
Feb 04, 2016 4.670 4.715 4.645 4.679 21,198 -0.00(-0.10%)
Feb 03, 2016 4.711 4.711 4.607 4.684 20,972 +0.03(+0.58%)
Feb 02, 2016 4.711 4.720 4.657 4.657 64,662 -0.10(-2.18%)
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.