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, 2016 5.072 5.124 5.035 5.105 61,141 +0.06(+1.21%)
Jun 29, 2016 5.058 5.086 5.044 5.044 123,026 +0.02(+0.37%)
Jun 28, 2016 4.974 5.025 4.969 5.025 32,363 +0.12(+2.49%)
Jun 27, 2016 5.030 5.030 4.861 4.903 71,007 -0.12(-2.43%)
Jun 24, 2016 5.086 5.110 5.016 5.025 88,290 -0.16(-3.07%)
Jun 23, 2016 5.185 5.189 5.164 5.185 35,486 +0.04(+0.70%)
Jun 22, 2016 5.142 5.166 5.107 5.149 32,916 +0.02(+0.31%)
Jun 21, 2016 5.124 5.147 5.113 5.133 24,090 -0.00(-0.09%)
Jun 20, 2016 5.133 5.152 5.110 5.138 28,811 +0.07(+1.29%)
Jun 17, 2016 5.053 5.077 5.051 5.072 26,313 +0.02(+0.37%)
Jun 16, 2016 5.063 5.063 4.988 5.053 80,208 -0.01(-0.19%)
Jun 15, 2016 5.100 5.100 5.063 5.063 53,890 -0.01(-0.28%)
Jun 14, 2016 5.096 5.096 5.030 5.077 42,018 +0.01(+0.14%)
Jun 13, 2016 5.091 5.128 5.063 5.070 47,204 -0.02(-0.32%)
Jun 10, 2016 5.124 5.147 5.086 5.086 46,210 -0.10(-1.90%)
Jun 09, 2016 5.185 5.203 5.152 5.185 55,530 -0.01(-0.18%)
Jun 08, 2016 5.217 5.227 5.175 5.194 58,751 -0.00(-0.09%)
Jun 07, 2016 5.175 5.199 5.161 5.199 33,032 +0.05(+0.90%)
Jun 06, 2016 5.129 5.194 5.073 5.152 33,464 +0.03(+0.54%)
Jun 03, 2016 5.115 5.138 5.087 5.124 32,033 -0.01(-0.18%)
Jun 02, 2016 5.148 5.148 5.110 5.134 32,263 -0.00(-0.09%)
Jun 01, 2016 5.171 5.171 5.118 5.138 36,938 -0.01(-0.27%)
May 31, 2016 5.157 5.168 5.138 5.152 28,012 +0.00(+0.09%)
May 27, 2016 5.129 5.148 5.148 5.148 31,641 +0.04(+0.82%)
May 26, 2016 5.092 5.161 5.064 5.106 94,487 +0.03(+0.64%)
May 25, 2016 5.050 5.096 5.050 5.073 40,843 +0.03(+0.62%)
May 24, 2016 4.994 5.055 4.994 5.042 53,734 +0.05(+1.05%)
May 23, 2016 4.990 5.022 4.990 4.990 35,096 -0.01(-0.19%)
May 20, 2016 5.008 5.022 4.980 4.999 14,658 +0.03(+0.65%)
May 19, 2016 4.999 4.999 4.934 4.966 35,513 -0.03(-0.56%)
May 18, 2016 4.999 5.027 4.984 4.994 33,163 -0.02(-0.46%)
May 17, 2016 5.036 5.041 4.990 5.017 57,673 +0.00(+0.09%)
May 16, 2016 4.999 5.041 4.980 5.013 40,826 +0.04(+0.75%)
May 13, 2016 4.999 5.014 4.971 4.976 20,721 -0.03(-0.65%)
May 12, 2016 5.036 5.055 4.971 5.008 69,645 -0.01(-0.28%)
May 11, 2016 5.004 5.045 4.999 5.022 39,364 -0.01(-0.28%)
May 10, 2016 5.004 5.045 4.991 5.036 31,053 +0.07(+1.40%)
May 09, 2016 4.994 4.999 4.962 4.966 35,348 -0.02(-0.47%)
May 06, 2016 4.948 4.992 4.939 4.990 31,881 +0.02(+0.46%)
May 05, 2016 4.971 4.999 4.957 4.967 35,874 -0.00(-0.09%)
May 04, 2016 4.980 4.994 4.957 4.971 45,822 -0.04(-0.83%)
May 03, 2016 5.072 5.091 4.990 5.013 65,577 -0.11(-2.16%)
May 02, 2016 5.123 5.141 5.059 5.123 60,735 +0.06(+1.09%)
Apr 29, 2016 5.100 5.100 5.040 5.068 78,990 -0.02(-0.45%)
Apr 28, 2016 5.132 5.141 5.091 5.091 26,194 -0.06(-1.25%)
Apr 27, 2016 5.123 5.183 5.094 5.155 15,918 +0.04(+0.81%)
Apr 26, 2016 5.123 5.132 5.086 5.114 60,046 -0.02(-0.36%)
Apr 25, 2016 5.128 5.132 5.086 5.132 28,807 +0.01(+0.18%)
Apr 22, 2016 5.146 5.206 5.123 5.123 45,668 -0.05(-0.98%)
Apr 21, 2016 5.164 5.201 5.146 5.174 55,238 +0.03(+0.63%)
Apr 20, 2016 5.132 5.174 5.114 5.141 74,837 +0.01(+0.18%)
Apr 19, 2016 5.109 5.142 5.109 5.132 20,502 +0.02(+0.35%)
Apr 18, 2016 5.086 5.123 5.054 5.115 30,563 +0.05(+1.01%)
Apr 15, 2016 5.091 5.100 5.049 5.063 68,591 -0.02(-0.45%)
Apr 14, 2016 5.063 5.100 5.063 5.086 41,627 +0.02(+0.33%)
Apr 13, 2016 5.068 5.095 5.040 5.070 65,521 +0.02(+0.40%)
Apr 12, 2016 4.999 5.054 4.999 5.049 43,845 +0.05(+1.01%)
Apr 11, 2016 4.999 5.059 4.990 4.999 100,403 +0.00(+0.09%)
Apr 08, 2016 5.022 5.022 4.948 4.994 43,872 +0.03(+0.56%)
Apr 07, 2016 4.971 4.994 4.957 4.967 45,883 -0.03(-0.64%)
Apr 06, 2016 4.930 5.003 4.930 4.998 68,134 +0.05(+1.11%)
Apr 05, 2016 5.008 5.008 4.930 4.944 47,221 -0.06(-1.28%)
Apr 04, 2016 5.030 5.062 5.003 5.008 68,459 -0.05(-0.99%)
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.