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 (%)
Apr 30, 2018 7.738 7.952 7.733 7.733 211,218 -0.04(-0.50%)
Apr 27, 2018 7.833 7.872 7.772 7.772 23,333 -0.06(-0.71%)
Apr 26, 2018 7.722 7.839 7.684 7.828 36,290 +0.13(+1.74%)
Apr 25, 2018 7.744 7.761 7.666 7.694 36,252 -0.06(-0.79%)
Apr 24, 2018 7.956 7.956 7.722 7.755 24,271 -0.19(-2.39%)
Apr 23, 2018 7.934 7.951 7.576 7.945 83,308 +0.07(+0.85%)
Apr 20, 2018 7.895 7.979 7.850 7.878 80,845 -0.01(-0.14%)
Apr 19, 2018 7.979 8.001 7.872 7.889 21,908 -0.09(-1.12%)
Apr 18, 2018 7.917 8.034 7.856 7.979 74,854 +0.04(+0.49%)
Apr 17, 2018 8.001 8.040 7.867 7.939 59,244 -0.04(-0.49%)
Apr 16, 2018 7.973 8.002 7.879 7.979 18,393 +0.05(+0.63%)
Apr 13, 2018 8.034 8.034 7.885 7.928 36,030 -0.15(-1.87%)
Apr 12, 2018 7.984 8.079 7.900 8.079 36,540 +0.10(+1.30%)
Apr 11, 2018 7.884 8.095 7.782 7.976 79,503 +0.05(+0.59%)
Apr 10, 2018 7.906 7.946 7.765 7.929 67,611 +0.10(+1.24%)
Apr 09, 2018 7.929 8.012 7.791 7.831 51,948 -0.04(-0.53%)
Apr 06, 2018 7.962 7.990 7.873 7.873 36,821 -0.16(-1.93%)
Apr 05, 2018 7.951 8.028 7.879 8.028 32,287 +0.08(+1.05%)
Apr 04, 2018 7.923 7.995 7.823 7.945 39,485 -0.08(-0.97%)
Apr 03, 2018 8.012 8.034 7.870 8.023 22,121 +0.05(+0.63%)
Apr 02, 2018 8.051 8.089 7.965 7.973 20,148 -0.06(-0.69%)
Mar 29, 2018 8.028 8.028 8.028 0 -0.04(-0.55%)
Mar 28, 2018 8.112 8.112 8.045 8.073 24,409 -0.06(-0.74%)
Mar 27, 2018 8.267 8.283 8.062 8.133 32,290 -0.16(-1.88%)
Mar 26, 2018 8.300 8.367 8.067 8.289 37,149 +0.08(+1.01%)
Mar 23, 2018 8.223 8.328 8.195 8.206 30,446 -0.05(-0.60%)
Mar 22, 2018 8.323 8.422 8.239 8.256 40,493 -0.11(-1.26%)
Mar 21, 2018 8.417 8.618 8.350 8.361 46,413 -0.03(-0.40%)
Mar 20, 2018 8.311 8.428 8.273 8.395 94,743 +0.16(+1.89%)
Mar 19, 2018 8.350 8.550 8.223 8.239 52,249 -0.09(-1.07%)
Mar 16, 2018 8.400 8.563 8.295 8.328 86,272 -0.11(-1.25%)
Mar 15, 2018 8.306 8.494 8.306 8.433 28,608 +0.13(+1.54%)
Mar 14, 2018 8.400 8.400 8.306 8.306 24,601 -0.10(-1.19%)
Mar 13, 2018 8.483 8.567 8.372 8.406 32,123 -0.06(-0.76%)
Mar 12, 2018 8.528 8.528 8.406 8.470 24,798 -0.07(-0.81%)
Mar 09, 2018 8.550 8.633 8.484 8.539 35,462 +0.00(+0.00%)
Mar 08, 2018 8.495 8.566 8.434 8.539 44,081 +0.06(+0.76%)
Mar 07, 2018 8.307 8.693 8.307 8.474 48,594 +0.11(+1.27%)
Mar 06, 2018 8.815 8.815 8.308 8.368 56,143 -0.01(-0.13%)
Mar 05, 2018 8.346 8.473 8.207 8.379 45,574 -0.01(-0.07%)
Mar 02, 2018 8.241 8.514 8.241 8.385 49,451 +0.14(+1.74%)
Mar 01, 2018 8.544 8.544 8.219 8.241 29,503 -0.01(-0.09%)
Feb 28, 2018 8.263 8.528 8.219 8.249 35,354 -0.01(-0.11%)
Feb 27, 2018 8.313 8.313 8.241 8.258 25,012 -0.05(-0.64%)
Feb 26, 2018 8.241 8.429 8.175 8.311 30,222 +0.16(+2.01%)
Feb 23, 2018 8.142 8.269 8.098 8.148 29,394 +0.03(+0.41%)
Feb 22, 2018 8.142 8.170 8.109 8.114 14,347 -0.03(-0.41%)
Feb 21, 2018 8.142 8.208 8.103 8.148 39,430 +0.06(+0.75%)
Feb 20, 2018 8.021 8.103 7.938 8.087 59,281 +0.11(+1.38%)
Feb 16, 2018 7.977 7.977 7.977 0 +0.08(+1.05%)
Feb 15, 2018 7.800 7.999 7.800 7.894 33,229 +0.10(+1.34%)
Feb 14, 2018 7.723 7.861 7.723 7.789 14,516 +0.01(+0.14%)
Feb 13, 2018 7.651 7.844 7.651 7.778 41,599 +0.08(+1.00%)
Feb 12, 2018 7.668 7.800 7.662 7.701 49,057 +0.08(+1.09%)
Feb 09, 2018 7.773 7.929 7.525 7.618 74,176 -0.12(-1.54%)
Feb 08, 2018 7.849 8.121 7.712 7.737 54,348 -0.11(-1.36%)
Feb 07, 2018 7.887 7.975 7.887 7.844 74,946 +0.04(+0.52%)
Feb 06, 2018 7.367 7.803 7.296 7.803 82,526 +0.16(+2.04%)
Feb 05, 2018 8.090 7.444 7.647 172,174 -0.47(-5.77%)
Feb 02, 2018 8.205 8.369 8.068 8.114 176,493 -0.16(-1.89%)
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.