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, 2019 8.084 8.256 8.078 8.256 41,564 +0.18(+2.21%)
Apr 29, 2019 8.140 8.140 8.017 8.078 22,470 -0.06(-0.75%)
Apr 26, 2019 8.244 8.244 7.998 8.140 33,533 -0.11(-1.34%)
Apr 25, 2019 7.986 8.250 7.875 8.250 33,214 +0.34(+4.35%)
Apr 24, 2019 8.047 8.047 7.869 7.906 39,120 -0.10(-1.30%)
Apr 23, 2019 7.974 8.091 7.940 8.011 43,660 +0.02(+0.31%)
Apr 22, 2019 7.992 8.072 7.897 7.986 65,008 +0.03(+0.39%)
Apr 18, 2019 7.961 7.980 7.900 7.955 41,835 +0.05(+0.62%)
Apr 17, 2019 7.918 7.955 7.864 7.906 38,625 +0.01(+0.16%)
Apr 16, 2019 7.777 8.072 7.697 7.894 83,246 +0.14(+1.74%)
Apr 15, 2019 7.624 7.774 7.624 7.759 38,487 +0.14(+1.85%)
Apr 12, 2019 7.759 7.771 7.617 7.617 23,766 -0.18(-2.29%)
Apr 11, 2019 7.802 7.802 7.599 7.796 88,584 +0.04(+0.55%)
Apr 10, 2019 7.698 7.868 7.667 7.753 28,729 +0.06(+0.79%)
Apr 09, 2019 7.600 7.692 7.509 7.692 49,618 +0.14(+1.82%)
Apr 08, 2019 7.564 7.612 7.454 7.554 31,514 -0.00(-0.04%)
Apr 05, 2019 7.557 7.649 7.551 7.557 40,034 -0.01(-0.08%)
Apr 04, 2019 7.625 7.644 7.557 7.564 35,973 -0.13(-1.66%)
Apr 03, 2019 7.625 7.755 7.454 7.692 73,249 +0.08(+1.04%)
Apr 02, 2019 7.521 7.649 7.521 7.612 32,915 +0.09(+1.22%)
Apr 01, 2019 7.490 7.673 7.466 7.521 81,550 +0.07(+0.90%)
Mar 29, 2019 7.393 7.454 7.320 7.454 18,868 +0.12(+1.66%)
Mar 28, 2019 7.283 7.399 7.277 7.332 79,662 -0.03(-0.41%)
Mar 27, 2019 7.356 7.362 7.253 7.362 43,005 +0.05(+0.62%)
Mar 26, 2019 7.429 7.429 7.295 7.317 46,983 +0.01(+0.13%)
Mar 25, 2019 7.369 7.369 7.283 7.308 33,197 +0.00(+0.00%)
Mar 22, 2019 7.442 7.454 7.275 7.308 63,825 -0.13(-1.80%)
Mar 21, 2019 7.490 7.490 7.301 7.442 76,470 +0.12(+1.67%)
Mar 20, 2019 7.344 7.350 7.283 7.320 46,973 -0.01(-0.08%)
Mar 19, 2019 7.265 7.332 7.254 7.326 60,465 +0.08(+1.09%)
Mar 18, 2019 7.222 7.250 7.204 7.247 33,130 +0.05(+0.76%)
Mar 15, 2019 7.155 7.210 7.155 7.192 46,925 +0.04(+0.51%)
Mar 14, 2019 7.143 7.161 7.114 7.155 39,225 +0.07(+0.95%)
Mar 13, 2019 7.253 7.277 6.948 7.088 262,475 -0.15(-2.05%)
Mar 12, 2019 7.277 7.277 7.216 7.236 28,398 +0.01(+0.19%)
Mar 11, 2019 7.247 7.259 7.216 7.222 47,609 +0.05(+0.68%)
Mar 08, 2019 7.113 7.177 7.071 7.174 50,633 -0.04(-0.59%)
Mar 07, 2019 7.276 7.276 7.206 7.216 36,448 -0.07(-1.00%)
Mar 06, 2019 7.210 7.288 7.137 7.288 103,572 +0.09(+1.26%)
Mar 05, 2019 7.161 7.198 7.095 7.198 130,601 +0.04(+0.51%)
Mar 04, 2019 7.149 7.186 7.053 7.161 104,871 +0.01(+0.17%)
Mar 01, 2019 7.192 7.192 7.131 7.149 40,871 -0.03(-0.42%)
Feb 28, 2019 7.155 7.192 7.141 7.180 42,590 +0.02(+0.34%)
Feb 27, 2019 7.167 7.184 7.101 7.155 43,301 +0.00(+0.00%)
Feb 26, 2019 7.180 7.192 7.155 7.155 45,540 +0.01(+0.17%)
Feb 25, 2019 7.222 7.222 7.143 7.143 87,722 -0.05(-0.67%)
Feb 22, 2019 7.192 7.192 7.155 7.192 44,676 +0.03(+0.42%)
Feb 21, 2019 7.252 7.252 7.155 7.161 43,349 -0.04(-0.50%)
Feb 20, 2019 7.180 7.204 7.161 7.198 61,127 +0.02(+0.34%)
Feb 19, 2019 7.216 7.216 7.134 7.174 46,200 +0.00(+0.00%)
Feb 15, 2019 7.204 7.204 7.143 7.174 31,770 +0.00(+0.00%)
Feb 14, 2019 7.204 7.204 7.107 7.174 76,875 -0.01(-0.08%)
Feb 13, 2019 7.119 7.180 7.107 7.180 47,231 +0.07(+1.02%)
Feb 12, 2019 7.155 7.233 7.107 7.107 33,199 +0.03(+0.43%)
Feb 11, 2019 7.077 7.104 7.035 7.077 56,342 +0.06(+0.86%)
Feb 08, 2019 7.022 7.040 6.992 7.016 22,530 -0.04(-0.59%)
Feb 07, 2019 7.136 7.148 7.040 7.058 87,790 -0.11(-1.59%)
Feb 06, 2019 7.154 7.208 7.142 7.172 66,564 +0.01(+0.17%)
Feb 05, 2019 7.076 7.160 7.076 7.160 65,674 +0.09(+1.27%)
Feb 04, 2019 7.046 7.106 7.004 7.070 86,374 +0.02(+0.34%)
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.