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 )

10.49 +0.09 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
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%)
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.