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 (%)
Jun 30, 2014 5.743 5.774 5.743 5.747 31,893 +0.00(+0.00%)
Jun 27, 2014 5.743 5.781 5.739 5.747 82,466 -0.01(-0.20%)
Jun 26, 2014 5.723 5.781 5.689 5.758 104,049 +0.05(+0.81%)
Jun 25, 2014 5.708 5.712 5.692 5.712 34,707 +0.00(+0.07%)
Jun 24, 2014 5.708 5.723 5.686 5.708 56,972 +0.02(+0.27%)
Jun 23, 2014 5.723 5.727 5.673 5.692 32,518 -0.03(-0.47%)
Jun 20, 2014 5.754 5.754 5.669 5.720 83,076 -0.01(-0.14%)
Jun 19, 2014 5.708 5.727 5.696 5.727 34,552 -0.01(-0.13%)
Jun 18, 2014 5.692 5.735 5.669 5.735 42,113 +0.06(+1.09%)
Jun 17, 2014 5.689 5.689 5.638 5.673 42,513 +0.01(+0.21%)
Jun 16, 2014 5.689 5.689 5.654 5.662 48,917 -0.00(-0.07%)
Jun 13, 2014 5.692 5.692 5.631 5.665 64,941 +0.03(+0.62%)
Jun 12, 2014 5.696 5.696 5.619 5.631 51,571 -0.03(-0.48%)
Jun 11, 2014 5.642 5.694 5.642 5.658 50,408 -0.01(-0.20%)
Jun 10, 2014 5.662 5.696 5.647 5.669 48,080 -0.05(-0.90%)
Jun 06, 2014 5.647 5.723 5.647 5.720 68,458 +0.07(+1.24%)
Jun 05, 2014 5.627 5.650 5.566 5.650 70,222 +0.02(+0.34%)
Jun 04, 2014 5.635 5.643 5.577 5.631 41,862 -0.03(-0.48%)
Jun 03, 2014 5.662 5.681 5.639 5.658 47,362 +0.00(+0.00%)
Jun 02, 2014 5.681 5.681 5.650 5.658 65,757 -0.03(-0.47%)
May 30, 2014 5.693 5.700 5.639 5.685 99,032 -0.04(-0.67%)
May 29, 2014 5.712 5.723 5.635 5.723 86,242 +0.01(+0.13%)
May 28, 2014 5.704 5.720 5.654 5.716 59,701 -0.01(-0.13%)
May 27, 2014 5.720 5.727 5.700 5.723 72,139 +0.01(+0.13%)
May 23, 2014 5.727 5.716 5.716 5.716 52,031 +0.03(+0.54%)
May 22, 2014 5.643 5.685 5.635 5.685 60,671 +0.05(+0.96%)
May 21, 2014 5.612 5.631 5.589 5.631 22,428 +0.05(+0.96%)
May 20, 2014 5.558 5.593 5.558 5.577 28,612 +0.02(+0.28%)
May 19, 2014 5.547 5.608 5.547 5.562 64,137 +0.00(+0.00%)
May 16, 2014 5.608 5.608 5.554 5.562 41,607 -0.00(-0.07%)
May 15, 2014 5.666 5.666 5.566 5.566 61,754 -0.07(-1.23%)
May 14, 2014 5.654 5.654 5.623 5.635 33,136 -0.00(-0.07%)
May 13, 2014 5.635 5.662 5.627 5.639 61,400 +0.00(+0.06%)
May 12, 2014 5.647 5.650 5.620 5.635 30,639 +0.02(+0.28%)
May 09, 2014 5.620 5.623 5.599 5.620 36,339 +0.00(+0.07%)
May 08, 2014 5.677 5.677 5.616 5.616 64,230 -0.03(-0.54%)
May 07, 2014 5.654 5.658 5.621 5.647 36,544 -0.00(-0.07%)
May 06, 2014 5.662 5.673 5.627 5.650 50,673 -0.02(-0.40%)
May 05, 2014 5.620 5.673 5.612 5.673 69,487 +0.01(+0.20%)
May 02, 2014 5.666 5.666 5.639 5.662 57,226 +0.02(+0.41%)
May 01, 2014 5.647 5.658 5.636 5.639 29,501 -0.01(-0.20%)
Apr 30, 2014 5.654 5.654 5.624 5.650 58,798 +0.02(+0.35%)
Apr 29, 2014 5.639 5.654 5.625 5.631 28,220 -0.02(-0.41%)
Apr 28, 2014 5.677 5.677 5.620 5.654 33,663 +0.01(+0.11%)
Apr 25, 2014 5.624 5.648 5.601 5.648 86,379 +0.02(+0.43%)
Apr 24, 2014 5.662 5.662 5.574 5.624 124,726 -0.04(-0.74%)
Apr 23, 2014 5.647 5.673 5.628 5.666 68,235 +0.02(+0.27%)
Apr 22, 2014 5.650 5.685 5.638 5.650 51,718 +0.00(+0.00%)
Apr 21, 2014 5.585 5.662 5.582 5.650 99,735 +0.02(+0.34%)
Apr 17, 2014 5.631 5.631 5.631 5.631 37,718 +0.00(+0.00%)
Apr 16, 2014 5.612 5.662 5.574 5.631 79,954 +0.05(+0.96%)
Apr 15, 2014 5.566 5.585 5.521 5.578 42,472 +0.05(+0.83%)
Apr 14, 2014 5.536 5.543 5.479 5.532 46,102 +0.00(+0.07%)
Apr 11, 2014 5.555 5.585 5.521 5.528 55,665 -0.02(-0.34%)
Apr 10, 2014 5.536 5.593 5.521 5.547 48,187 +0.02(+0.28%)
Apr 09, 2014 5.559 5.559 5.509 5.532 56,969 -0.04(-0.75%)
Apr 08, 2014 5.532 5.574 5.459 5.574 60,741 +0.06(+1.18%)
Apr 07, 2014 5.547 5.547 5.502 5.509 50,549 -0.07(-1.22%)
Apr 04, 2014 5.596 5.611 5.543 5.577 45,614 -0.02(-0.34%)
Apr 03, 2014 5.661 5.661 5.581 5.596 43,077 -0.05(-0.87%)
Apr 02, 2014 5.646 5.653 5.619 5.646 80,350 +0.03(+0.47%)
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.