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 31, 2016 5.318 5.347 5.313 5.323 23,479 -0.00(-0.08%)
Oct 28, 2016 5.323 5.347 5.318 5.328 26,631 +0.00(+0.01%)
Oct 27, 2016 5.333 5.364 5.323 5.327 49,346 -0.01(-0.13%)
Oct 26, 2016 5.347 5.367 5.323 5.334 28,253 -0.02(-0.34%)
Oct 25, 2016 5.352 5.367 5.342 5.352 34,305 -0.02(-0.45%)
Oct 24, 2016 5.352 5.376 5.323 5.376 36,224 +0.05(+0.91%)
Oct 21, 2016 5.299 5.342 5.299 5.328 21,496 +0.02(+0.37%)
Oct 20, 2016 5.337 5.337 5.294 5.308 14,740 -0.01(-0.27%)
Oct 19, 2016 5.328 5.381 5.303 5.323 35,998 -0.00(-0.09%)
Oct 18, 2016 5.337 5.362 5.294 5.328 24,269 +0.05(+0.95%)
Oct 17, 2016 5.323 5.342 5.277 5.277 34,297 -0.05(-0.94%)
Oct 14, 2016 5.401 5.422 5.328 5.328 94,140 -0.04(-0.72%)
Oct 13, 2016 5.362 5.386 5.342 5.367 32,246 -0.01(-0.18%)
Oct 12, 2016 5.401 5.439 5.352 5.376 42,232 -0.04(-0.81%)
Oct 11, 2016 5.425 5.444 5.367 5.420 63,708 -0.01(-0.27%)
Oct 10, 2016 5.425 5.473 5.425 5.435 46,319 +0.01(+0.27%)
Oct 07, 2016 5.469 5.469 5.396 5.420 45,090 -0.06(-1.06%)
Oct 06, 2016 5.464 5.478 5.430 5.478 34,704 +0.00(+0.09%)
Oct 05, 2016 5.459 5.488 5.430 5.473 37,480 +0.02(+0.35%)
Oct 04, 2016 5.502 5.517 5.449 5.454 44,551 -0.03(-0.62%)
Oct 03, 2016 5.478 5.505 5.440 5.488 48,251 -0.02(-0.34%)
Sep 30, 2016 5.464 5.522 5.435 5.507 40,854 +0.05(+0.97%)
Sep 29, 2016 5.493 5.526 5.444 5.454 46,018 -0.06(-1.02%)
Sep 28, 2016 5.473 5.526 5.469 5.510 44,769 +0.04(+0.76%)
Sep 27, 2016 5.449 5.478 5.430 5.469 96,343 +0.03(+0.62%)
Sep 26, 2016 5.449 5.473 5.404 5.435 102,585 -0.03(-0.53%)
Sep 23, 2016 5.478 5.484 5.464 5.464 23,967 -0.03(-0.53%)
Sep 22, 2016 5.459 5.498 5.454 5.493 41,491 +0.08(+1.42%)
Sep 21, 2016 5.377 5.419 5.353 5.416 34,755 +0.04(+0.81%)
Sep 20, 2016 5.368 5.406 5.353 5.372 71,330 +0.00(+0.09%)
Sep 19, 2016 5.387 5.416 5.343 5.368 39,223 +0.00(+0.00%)
Sep 16, 2016 5.401 5.401 5.329 5.368 146,094 -0.02(-0.45%)
Sep 15, 2016 5.348 5.392 5.315 5.392 82,547 +0.06(+1.08%)
Sep 14, 2016 5.300 5.348 5.300 5.334 48,916 +0.02(+0.36%)
Sep 13, 2016 5.348 5.377 5.300 5.315 89,805 -0.08(-1.52%)
Sep 12, 2016 5.363 5.396 5.339 5.396 144,004 -0.01(-0.13%)
Sep 09, 2016 5.488 5.490 5.392 5.404 151,555 -0.12(-2.14%)
Sep 08, 2016 5.522 5.536 5.488 5.522 98,291 +0.01(+0.17%)
Sep 07, 2016 5.522 5.545 5.493 5.512 124,488 -0.02(-0.43%)
Sep 06, 2016 5.502 5.550 5.493 5.536 97,903 +0.03(+0.52%)
Sep 02, 2016 5.502 5.507 5.507 5.507 68,311 +0.04(+0.70%)
Sep 01, 2016 5.455 5.508 5.426 5.469 107,634 +0.00(+0.00%)
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%)
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.