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 (%)
Oct 30, 2015 5.188 5.262 5.188 5.214 36,143 +0.00(+0.00%)
Oct 29, 2015 5.231 5.318 5.209 5.214 39,776 -0.02(-0.37%)
Oct 28, 2015 5.209 5.279 5.205 5.233 97,716 +0.02(+0.46%)
Oct 27, 2015 5.205 5.240 5.192 5.209 43,981 -0.01(-0.25%)
Oct 26, 2015 5.244 5.284 5.214 5.223 66,776 -0.02(-0.33%)
Oct 23, 2015 5.266 5.266 5.218 5.240 50,629 +0.02(+0.42%)
Oct 22, 2015 5.205 5.253 5.205 5.218 38,118 +0.04(+0.84%)
Oct 21, 2015 5.201 5.201 5.148 5.175 104,068 -0.02(-0.33%)
Oct 20, 2015 5.201 5.201 5.170 5.192 21,950 -0.02(-0.34%)
Oct 19, 2015 5.131 5.214 5.131 5.209 55,388 +0.04(+0.76%)
Oct 16, 2015 5.175 5.201 5.153 5.170 86,324 +0.03(+0.51%)
Oct 15, 2015 5.114 5.161 5.079 5.144 48,525 +0.07(+1.42%)
Oct 14, 2015 5.070 5.100 5.057 5.072 71,632 -0.05(-0.89%)
Oct 13, 2015 5.083 5.128 5.063 5.118 49,376 +0.01(+0.26%)
Oct 12, 2015 5.096 5.142 5.096 5.105 115,184 -0.02(-0.43%)
Oct 09, 2015 5.052 5.127 5.052 5.127 138,917 +0.06(+1.12%)
Oct 08, 2015 4.996 5.083 4.974 5.070 61,759 +0.06(+1.22%)
Oct 07, 2015 5.000 5.070 5.000 5.009 39,531 +0.00(+0.00%)
Oct 06, 2015 4.992 5.013 4.953 5.009 63,557 +0.03(+0.61%)
Oct 05, 2015 4.935 4.987 4.909 4.979 49,848 +0.11(+2.22%)
Oct 02, 2015 4.763 4.871 4.754 4.871 33,627 +0.05(+1.08%)
Oct 01, 2015 4.853 4.853 4.780 4.819 238,202 +0.00(+0.00%)
Sep 30, 2015 4.810 4.862 4.809 4.819 123,776 +0.06(+1.18%)
Sep 29, 2015 4.862 4.897 4.728 4.763 120,414 -0.08(-1.70%)
Sep 28, 2015 5.018 5.018 4.845 4.845 17,675 -0.16(-3.28%)
Sep 25, 2015 5.052 5.117 5.009 5.009 17,381 -0.03(-0.52%)
Sep 24, 2015 5.048 5.069 4.966 5.035 52,890 -0.09(-1.69%)
Sep 23, 2015 5.091 5.130 5.056 5.121 30,448 +0.06(+1.28%)
Sep 22, 2015 5.082 5.082 5.018 5.056 100,522 -0.07(-1.35%)
Sep 21, 2015 5.182 5.182 5.126 5.126 21,188 -0.02(-0.34%)
Sep 18, 2015 5.164 5.203 5.143 5.143 19,392 -0.09(-1.65%)
Sep 17, 2015 5.164 5.229 5.160 5.229 20,271 +0.04(+0.75%)
Sep 16, 2015 5.190 5.212 5.160 5.190 100,068 +0.01(+0.17%)
Sep 15, 2015 5.203 5.216 5.100 5.182 77,336 +0.00(+0.08%)
Sep 14, 2015 5.190 5.212 5.173 5.177 37,848 +0.00(+0.00%)
Sep 11, 2015 5.169 5.212 5.164 5.177 57,979 -0.01(-0.25%)
Sep 10, 2015 5.195 5.216 5.169 5.190 22,446 +0.03(+0.67%)
Sep 09, 2015 5.216 5.255 5.156 5.156 30,096 -0.03(-0.58%)
Sep 08, 2015 5.121 5.212 5.121 5.186 42,510 +0.10(+1.87%)
Sep 04, 2015 5.087 5.091 5.091 5.091 31,735 -0.08(-1.48%)
Sep 03, 2015 5.142 5.207 5.142 5.167 39,380 +0.05(+0.99%)
Sep 02, 2015 5.117 5.157 5.112 5.117 28,693 +0.05(+0.93%)
Sep 01, 2015 5.087 5.142 5.061 5.070 69,000 -0.12(-2.31%)
Aug 31, 2015 5.121 5.280 5.121 5.190 41,312 +0.01(+0.25%)
Aug 28, 2015 5.194 5.224 5.108 5.177 34,197 -0.05(-0.90%)
Aug 27, 2015 5.130 5.228 5.130 5.224 56,518 +0.11(+2.18%)
Aug 26, 2015 5.035 5.112 4.984 5.112 100,073 +0.18(+3.65%)
Aug 25, 2015 5.052 5.052 4.911 4.932 219,456 +0.08(+1.68%)
Aug 24, 2015 4.838 5.048 4.658 4.851 157,272 -0.26(-5.11%)
Aug 21, 2015 5.258 5.258 5.087 5.112 101,786 -0.19(-3.63%)
Aug 20, 2015 5.357 5.387 5.301 5.305 76,833 -0.07(-1.28%)
Aug 19, 2015 5.455 5.464 5.374 5.374 65,133 -0.05(-0.95%)
Aug 18, 2015 5.498 5.524 5.425 5.425 51,591 -0.07(-1.33%)
Aug 17, 2015 5.498 5.524 5.472 5.498 90,405 +0.02(+0.31%)
Aug 14, 2015 5.537 5.548 5.442 5.481 55,383 -0.01(-0.23%)
Aug 13, 2015 5.494 5.571 5.494 5.494 39,487 +0.00(+0.00%)
Aug 12, 2015 5.541 5.571 5.494 5.494 38,384 -0.08(-1.46%)
Aug 11, 2015 5.575 5.607 5.550 5.575 29,092 +0.00(+0.08%)
Aug 10, 2015 5.515 5.627 5.515 5.571 44,582 +0.06(+1.08%)
Aug 07, 2015 5.661 5.687 5.490 5.511 45,779 -0.15(-2.64%)
Aug 06, 2015 5.623 5.707 5.546 5.661 181,789 +0.02(+0.30%)
Aug 05, 2015 5.627 5.661 5.601 5.644 31,910 +0.03(+0.53%)
Aug 04, 2015 5.555 5.644 5.555 5.614 34,322 +0.03(+0.61%)
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.