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 )

10.69 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 5.512 5.512 5.412 5.469 89,251 -0.05(-0.87%)
Aug 30, 2016 5.531 5.545 5.469 5.517 96,006 -0.01(-0.26%)
Aug 29, 2016 5.502 5.531 5.499 5.531 39,786 +0.03(+0.56%)
Aug 26, 2016 5.522 5.555 5.488 5.500 48,783 -0.02(-0.39%)
Aug 25, 2016 5.507 5.522 5.493 5.522 54,999 -0.00(-0.09%)
Aug 24, 2016 5.550 5.555 5.517 5.526 70,528 -0.01(-0.17%)
Aug 23, 2016 5.536 5.569 5.527 5.536 60,790 -0.01(-0.17%)
Aug 22, 2016 5.507 5.545 5.498 5.545 48,712 +0.02(+0.35%)
Aug 19, 2016 5.560 5.560 5.493 5.526 19,866 -0.02(-0.43%)
Aug 18, 2016 5.536 5.574 5.536 5.550 52,031 +0.02(+0.43%)
Aug 17, 2016 5.564 5.564 5.512 5.526 35,538 -0.02(-0.34%)
Aug 16, 2016 5.560 5.560 5.525 5.545 58,733 +0.00(+0.09%)
Aug 15, 2016 5.550 5.622 5.493 5.541 38,445 +0.02(+0.43%)
Aug 12, 2016 5.522 5.522 5.483 5.517 19,265 +0.00(+0.00%)
Aug 11, 2016 5.498 5.522 5.476 5.517 46,621 +0.04(+0.78%)
Aug 10, 2016 5.474 5.479 5.432 5.474 35,668 +0.01(+0.26%)
Aug 09, 2016 5.436 5.474 5.436 5.459 30,281 +0.03(+0.62%)
Aug 08, 2016 5.459 5.459 5.402 5.426 116,131 -0.01(-0.18%)
Aug 05, 2016 5.431 5.445 5.402 5.436 58,798 +0.04(+0.79%)
Aug 04, 2016 5.426 5.436 5.393 5.393 46,109 -0.01(-0.26%)
Aug 03, 2016 5.393 5.412 5.369 5.407 30,136 +0.02(+0.33%)
Aug 02, 2016 5.426 5.428 5.355 5.390 82,820 -0.04(-0.67%)
Aug 01, 2016 5.421 5.438 5.393 5.426 44,088 +0.01(+0.26%)
Jul 29, 2016 5.350 5.426 5.350 5.412 40,987 +0.03(+0.62%)
Jul 28, 2016 5.341 5.398 5.341 5.379 101,337 +0.04(+0.71%)
Jul 27, 2016 5.350 5.388 5.322 5.341 26,672 +0.01(+0.15%)
Jul 26, 2016 5.313 5.346 5.313 5.333 44,454 +0.01(+0.12%)
Jul 25, 2016 5.332 5.365 5.304 5.327 22,558 +0.00(+0.00%)
Jul 22, 2016 5.308 5.332 5.303 5.327 37,856 +0.05(+0.90%)
Jul 21, 2016 5.313 5.336 5.279 5.279 39,321 -0.02(-0.45%)
Jul 20, 2016 5.289 5.317 5.275 5.303 42,625 +0.02(+0.45%)
Jul 19, 2016 5.289 5.298 5.275 5.279 34,631 -0.02(-0.36%)
Jul 18, 2016 5.261 5.317 5.261 5.298 93,321 +0.02(+0.45%)
Jul 15, 2016 5.261 5.303 5.251 5.275 40,097 +0.01(+0.18%)
Jul 14, 2016 5.261 5.313 5.233 5.265 42,557 +0.07(+1.37%)
Jul 13, 2016 5.284 5.284 5.194 5.194 58,077 -0.05(-0.99%)
Jul 12, 2016 5.284 5.298 5.242 5.246 95,040 +0.01(+0.15%)
Jul 11, 2016 5.237 5.261 5.237 5.239 25,401 +0.02(+0.33%)
Jul 08, 2016 5.194 5.232 5.199 5.222 49,474 +0.07(+1.35%)
Jul 07, 2016 5.138 5.166 5.138 5.152 38,895 +0.07(+1.29%)
Jul 05, 2016 5.096 5.140 5.044 5.086 43,731 -0.06(-1.18%)
Jul 01, 2016 5.133 5.147 5.147 5.147 64,850 +0.04(+0.83%)
Jun 30, 2016 5.072 5.124 5.035 5.105 61,141 +0.06(+1.21%)
Jun 29, 2016 5.058 5.086 5.044 5.044 123,026 +0.02(+0.37%)
Jun 28, 2016 4.974 5.025 4.969 5.025 32,363 +0.12(+2.49%)
Jun 27, 2016 5.030 5.030 4.861 4.903 71,007 -0.12(-2.43%)
Jun 24, 2016 5.086 5.110 5.016 5.025 88,290 -0.16(-3.07%)
Jun 23, 2016 5.185 5.189 5.164 5.185 35,486 +0.04(+0.70%)
Jun 22, 2016 5.142 5.166 5.107 5.149 32,916 +0.02(+0.31%)
Jun 21, 2016 5.124 5.147 5.113 5.133 24,090 -0.00(-0.09%)
Jun 20, 2016 5.133 5.152 5.110 5.138 28,811 +0.07(+1.29%)
Jun 17, 2016 5.053 5.077 5.051 5.072 26,313 +0.02(+0.37%)
Jun 16, 2016 5.063 5.063 4.988 5.053 80,208 -0.01(-0.19%)
Jun 15, 2016 5.100 5.100 5.063 5.063 53,890 -0.01(-0.28%)
Jun 14, 2016 5.096 5.096 5.030 5.077 42,018 +0.01(+0.14%)
Jun 13, 2016 5.091 5.128 5.063 5.070 47,204 -0.02(-0.32%)
Jun 10, 2016 5.124 5.147 5.086 5.086 46,210 -0.10(-1.90%)
Jun 09, 2016 5.185 5.203 5.152 5.185 55,530 -0.01(-0.18%)
Jun 08, 2016 5.217 5.227 5.175 5.194 58,751 -0.00(-0.09%)
Jun 07, 2016 5.175 5.199 5.161 5.199 33,032 +0.05(+0.90%)
Jun 06, 2016 5.129 5.194 5.073 5.152 33,464 +0.03(+0.54%)
Jun 03, 2016 5.115 5.138 5.087 5.124 32,033 -0.01(-0.18%)
Jun 02, 2016 5.148 5.148 5.110 5.134 32,263 -0.00(-0.09%)
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.