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 (%)
Jul 29, 2016 5.350 5.426 5.350 5.412 40,990 +0.03(+0.62%)
Jul 28, 2016 5.341 5.397 5.341 5.378 101,344 +0.04(+0.71%)
Jul 27, 2016 5.350 5.388 5.322 5.341 26,674 +0.01(+0.15%)
Jul 26, 2016 5.312 5.345 5.312 5.333 44,457 +0.01(+0.12%)
Jul 25, 2016 5.331 5.364 5.304 5.326 22,560 +0.00(+0.00%)
Jul 22, 2016 5.307 5.331 5.303 5.326 37,859 +0.05(+0.90%)
Jul 21, 2016 5.312 5.336 5.279 5.279 39,324 -0.02(-0.45%)
Jul 20, 2016 5.289 5.317 5.274 5.303 42,628 +0.02(+0.45%)
Jul 19, 2016 5.289 5.298 5.274 5.279 34,633 -0.02(-0.36%)
Jul 18, 2016 5.260 5.317 5.260 5.298 93,328 +0.02(+0.45%)
Jul 15, 2016 5.260 5.303 5.251 5.274 40,100 +0.01(+0.18%)
Jul 14, 2016 5.260 5.312 5.232 5.265 42,561 +0.07(+1.37%)
Jul 13, 2016 5.284 5.284 5.194 5.194 58,082 -0.05(-0.99%)
Jul 12, 2016 5.284 5.298 5.241 5.246 95,047 +0.01(+0.15%)
Jul 11, 2016 5.237 5.260 5.237 5.238 25,403 +0.02(+0.33%)
Jul 08, 2016 5.194 5.232 5.199 5.221 49,478 +0.07(+1.35%)
Jul 07, 2016 5.137 5.165 5.137 5.151 38,898 +0.07(+1.29%)
Jul 05, 2016 5.095 5.140 5.044 5.086 43,734 -0.06(-1.18%)
Jul 01, 2016 5.133 5.147 5.147 5.147 64,855 +0.04(+0.83%)
Jun 30, 2016 5.072 5.123 5.034 5.105 61,145 +0.06(+1.21%)
Jun 29, 2016 5.058 5.086 5.044 5.044 123,035 +0.02(+0.37%)
Jun 28, 2016 4.973 5.025 4.969 5.025 32,365 +0.12(+2.49%)
Jun 27, 2016 5.030 5.030 4.861 4.903 71,012 -0.12(-2.43%)
Jun 24, 2016 5.086 5.109 5.015 5.025 88,297 -0.16(-3.07%)
Jun 23, 2016 5.184 5.189 5.163 5.184 35,489 +0.04(+0.70%)
Jun 22, 2016 5.142 5.165 5.107 5.148 32,918 +0.02(+0.31%)
Jun 21, 2016 5.123 5.147 5.112 5.133 24,092 -0.00(-0.09%)
Jun 20, 2016 5.133 5.151 5.109 5.137 28,813 +0.07(+1.29%)
Jun 17, 2016 5.053 5.076 5.051 5.072 26,315 +0.02(+0.37%)
Jun 16, 2016 5.062 5.062 4.987 5.053 80,214 -0.01(-0.19%)
Jun 15, 2016 5.100 5.100 5.062 5.062 53,894 -0.01(-0.28%)
Jun 14, 2016 5.095 5.095 5.030 5.076 42,021 +0.01(+0.14%)
Jun 13, 2016 5.090 5.127 5.062 5.069 47,208 -0.02(-0.32%)
Jun 10, 2016 5.123 5.147 5.086 5.086 46,213 -0.10(-1.90%)
Jun 09, 2016 5.184 5.203 5.151 5.184 55,534 -0.01(-0.18%)
Jun 08, 2016 5.217 5.226 5.175 5.194 58,756 -0.00(-0.09%)
Jun 07, 2016 5.175 5.198 5.161 5.198 33,034 +0.05(+0.90%)
Jun 06, 2016 5.129 5.194 5.073 5.152 33,467 +0.03(+0.54%)
Jun 03, 2016 5.115 5.138 5.087 5.124 32,035 -0.01(-0.18%)
Jun 02, 2016 5.147 5.147 5.110 5.133 32,266 -0.00(-0.09%)
Jun 01, 2016 5.170 5.170 5.117 5.138 36,941 -0.01(-0.27%)
May 31, 2016 5.156 5.167 5.138 5.152 28,014 +0.00(+0.09%)
May 27, 2016 5.129 5.147 5.147 5.147 31,643 +0.04(+0.82%)
May 26, 2016 5.091 5.161 5.064 5.105 94,494 +0.03(+0.64%)
May 25, 2016 5.050 5.096 5.050 5.073 40,846 +0.03(+0.62%)
May 24, 2016 4.994 5.054 4.994 5.042 53,738 +0.05(+1.05%)
May 23, 2016 4.989 5.022 4.989 4.989 35,098 -0.01(-0.19%)
May 20, 2016 5.008 5.022 4.980 4.998 14,659 +0.03(+0.65%)
May 19, 2016 4.998 4.998 4.933 4.966 35,516 -0.03(-0.56%)
May 18, 2016 4.998 5.026 4.984 4.994 33,165 -0.02(-0.46%)
May 17, 2016 5.036 5.040 4.989 5.017 57,678 +0.00(+0.09%)
May 16, 2016 4.998 5.040 4.980 5.012 40,829 +0.04(+0.75%)
May 13, 2016 4.998 5.013 4.971 4.975 20,723 -0.03(-0.65%)
May 12, 2016 5.036 5.054 4.971 5.008 69,651 -0.01(-0.28%)
May 11, 2016 5.003 5.045 4.998 5.022 39,367 -0.01(-0.28%)
May 10, 2016 5.003 5.045 4.991 5.036 31,056 +0.07(+1.40%)
May 09, 2016 4.994 4.998 4.961 4.966 35,350 -0.02(-0.47%)
May 06, 2016 4.948 4.992 4.939 4.989 31,884 +0.02(+0.46%)
May 05, 2016 4.971 4.998 4.957 4.966 35,877 -0.00(-0.09%)
May 04, 2016 4.980 4.994 4.957 4.971 45,826 -0.04(-0.83%)
May 03, 2016 5.072 5.090 4.989 5.012 65,582 -0.11(-2.16%)
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.