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 (%)
Feb 29, 2024 9.517 9.599 9.507 9.536 23,599 +0.05(+0.52%)
Feb 28, 2024 9.556 9.556 9.487 9.487 11,306 -0.13(-1.32%)
Feb 27, 2024 9.653 9.653 9.536 9.614 41,518 +0.04(+0.41%)
Feb 26, 2024 9.663 9.673 9.575 9.575 33,001 -0.09(-0.91%)
Feb 23, 2024 9.663 9.693 9.624 9.663 23,098 +0.06(+0.61%)
Feb 22, 2024 9.605 9.616 9.536 9.605 18,969 +0.14(+1.44%)
Feb 21, 2024 9.468 9.653 9.438 9.468 63,981 -0.02(-0.19%)
Feb 20, 2024 9.517 9.585 9.478 9.485 49,700 -0.02(-0.23%)
Feb 16, 2024 9.556 9.556 9.471 9.507 21,199 +0.00(+0.00%)
Feb 15, 2024 9.438 9.595 9.429 9.507 31,083 +0.11(+1.14%)
Feb 14, 2024 9.390 9.448 9.204 9.399 26,566 +0.12(+1.26%)
Feb 13, 2024 9.311 9.370 9.253 9.282 23,582 -0.21(-2.26%)
Feb 12, 2024 9.487 9.546 9.438 9.497 28,790 +0.05(+0.52%)
Feb 09, 2024 9.399 9.497 9.399 9.448 19,020 +0.06(+0.62%)
Feb 08, 2024 9.302 9.419 9.119 9.390 41,032 +0.03(+0.31%)
Feb 07, 2024 9.196 9.603 9.196 9.361 56,915 +0.19(+2.11%)
Feb 06, 2024 9.109 9.176 9.084 9.167 20,550 +0.10(+1.07%)
Feb 05, 2024 9.109 9.157 9.020 9.070 9,980 +0.01(+0.11%)
Feb 02, 2024 9.089 9.089 9.021 9.060 18,671 -0.01(-0.11%)
Feb 01, 2024 9.031 9.090 9.006 9.070 19,735 +0.07(+0.75%)
Jan 31, 2024 9.031 9.060 8.992 9.002 24,256 -0.05(-0.54%)
Jan 30, 2024 8.992 9.050 8.958 9.050 21,519 +0.04(+0.43%)
Jan 29, 2024 8.954 9.088 8.895 9.012 24,706 +0.09(+0.98%)
Jan 26, 2024 8.905 8.934 8.895 8.924 9,755 +0.03(+0.33%)
Jan 25, 2024 8.886 8.915 8.866 8.895 15,008 +0.05(+0.55%)
Jan 24, 2024 8.934 8.934 8.721 8.847 27,684 -0.02(-0.22%)
Jan 23, 2024 8.857 8.866 8.799 8.866 12,396 +0.01(+0.11%)
Jan 22, 2024 8.808 8.876 8.783 8.857 15,105 +0.07(+0.77%)
Jan 19, 2024 8.731 8.857 8.721 8.789 26,522 +0.07(+0.78%)
Jan 18, 2024 8.731 8.769 8.673 8.721 16,213 +0.02(+0.22%)
Jan 17, 2024 8.673 8.702 8.624 8.702 22,008 +0.00(+0.00%)
Jan 16, 2024 8.808 8.827 8.692 8.702 29,034 -0.16(-1.86%)
Jan 12, 2024 8.837 8.895 8.828 8.866 28,976 +0.07(+0.77%)
Jan 11, 2024 8.857 8.857 8.740 8.799 35,303 -0.02(-0.22%)
Jan 10, 2024 8.769 8.828 8.760 8.818 21,373 +0.05(+0.61%)
Jan 09, 2024 8.750 8.787 8.702 8.765 26,457 -0.02(-0.28%)
Jan 08, 2024 8.692 8.803 8.692 8.789 32,821 +0.08(+0.89%)
Jan 05, 2024 8.769 8.769 8.645 8.711 55,831 -0.06(-0.66%)
Jan 04, 2024 8.692 8.769 8.692 8.769 6,700 +0.07(+0.78%)
Jan 03, 2024 8.702 8.750 8.634 8.702 35,409 -0.03(-0.33%)
Jan 02, 2024 8.731 8.816 8.667 8.730 50,332 -0.07(-0.77%)
Dec 29, 2023 8.828 8.837 8.721 8.799 67,194 -0.03(-0.33%)
Dec 28, 2023 8.847 8.886 8.731 8.828 36,678 -0.03(-0.33%)
Dec 27, 2023 8.837 8.905 8.837 8.857 29,641 -0.02(-0.22%)
Dec 26, 2023 8.857 8.890 8.818 8.876 8,746 +0.06(+0.65%)
Dec 22, 2023 8.818 8.902 8.809 8.818 17,856 +0.00(+0.00%)
Dec 21, 2023 8.761 8.828 8.741 8.818 31,378 +0.06(+0.66%)
Dec 20, 2023 8.799 8.876 8.751 8.761 33,851 -0.08(-0.87%)
Dec 19, 2023 8.799 8.914 8.799 8.838 22,561 +0.05(+0.55%)
Dec 18, 2023 8.837 8.837 8.770 8.789 20,506 +0.01(+0.11%)
Dec 15, 2023 8.751 8.789 8.665 8.780 33,179 +0.06(+0.66%)
Dec 14, 2023 8.741 8.756 8.684 8.722 23,011 +0.08(+0.89%)
Dec 13, 2023 8.578 8.665 8.530 8.645 39,394 +0.09(+1.01%)
Dec 12, 2023 8.607 8.607 8.540 8.559 16,234 -0.09(-1.00%)
Dec 11, 2023 8.530 8.665 8.434 8.645 9,277 +0.06(+0.69%)
Dec 08, 2023 8.531 8.588 8.492 8.586 15,474 +0.00(+0.04%)
Dec 07, 2023 8.531 8.626 8.531 8.583 8,694 +0.08(+0.95%)
Dec 06, 2023 8.531 8.587 8.492 8.502 15,912 -0.03(-0.33%)
Dec 05, 2023 8.588 8.588 8.511 8.531 12,390 -0.08(-0.94%)
Dec 04, 2023 8.531 8.626 8.531 8.611 15,755 -0.03(-0.39%)
Dec 01, 2023 8.550 8.654 8.550 8.645 12,376 +0.11(+1.34%)
Nov 30, 2023 8.569 8.578 8.521 8.531 10,315 +0.01(+0.11%)
Nov 29, 2023 8.464 8.550 8.464 8.521 19,258 +0.05(+0.56%)
Nov 28, 2023 8.521 8.559 8.216 8.473 39,429 -0.02(-0.22%)
Nov 27, 2023 8.502 8.569 8.397 8.492 29,794 -0.04(-0.45%)
Nov 24, 2023 8.607 8.607 8.521 8.531 16,665 -0.07(-0.83%)
Nov 22, 2023 8.607 8.692 8.559 8.602 20,325 -0.02(-0.28%)
Nov 21, 2023 8.626 8.635 8.573 8.626 20,408 -0.02(-0.22%)
Nov 20, 2023 8.673 8.673 8.521 8.645 33,589 +0.10(+1.23%)
Nov 17, 2023 8.540 8.569 8.112 8.540 28,858 +0.04(+0.50%)
Nov 16, 2023 8.369 8.531 8.369 8.497 36,907 +0.08(+0.96%)
Nov 15, 2023 8.473 8.473 8.388 8.416 11,500 -0.03(-0.34%)
Nov 14, 2023 8.293 8.457 8.278 8.445 17,202 +0.29(+3.50%)
Nov 13, 2023 8.169 8.254 8.112 8.159 25,802 -0.01(-0.12%)
Nov 10, 2023 8.056 8.188 8.056 8.169 11,890 +0.10(+1.29%)
Nov 09, 2023 8.093 8.151 8.018 8.065 18,905 -0.03(-0.35%)
Nov 08, 2023 8.112 8.140 8.079 8.093 21,329 -0.03(-0.35%)
Nov 07, 2023 8.084 8.122 8.051 8.122 9,677 +0.06(+0.70%)
Nov 06, 2023 8.103 8.112 8.027 8.065 25,084 +0.01(+0.12%)
Nov 03, 2023 8.046 8.093 8.037 8.056 7,208 +0.12(+1.50%)
Nov 02, 2023 7.678 7.952 7.678 7.937 41,090 +0.25(+3.24%)
Nov 01, 2023 7.725 7.839 7.622 7.688 165,055 +0.00(+0.00%)
Oct 31, 2023 7.622 7.725 7.612 7.688 27,089 +0.06(+0.83%)
Oct 30, 2023 7.452 7.631 7.452 7.625 40,259 +0.15(+2.06%)
Oct 27, 2023 7.612 7.631 7.466 7.471 39,774 -0.08(-1.12%)
Oct 26, 2023 7.707 7.725 7.527 7.556 27,842 -0.17(-2.20%)
Oct 25, 2023 7.848 7.914 7.707 7.725 12,062 -0.13(-1.68%)
Oct 24, 2023 7.810 7.886 7.707 7.857 16,343 +0.07(+0.86%)
Oct 23, 2023 7.801 7.876 7.763 7.791 10,654 -0.05(-0.61%)
Oct 20, 2023 7.914 7.933 7.791 7.839 14,316 -0.08(-1.07%)
Oct 19, 2023 8.008 8.031 7.885 7.924 18,001 +0.01(+0.12%)
Oct 18, 2023 8.018 8.018 7.857 7.914 27,259 -0.14(-1.76%)
Oct 17, 2023 8.046 8.112 7.961 8.056 22,933 -0.02(-0.23%)
Oct 16, 2023 8.093 8.103 7.886 8.074 47,215 +0.01(+0.12%)
Oct 13, 2023 8.122 8.207 8.051 8.065 14,659 -0.06(-0.70%)
Oct 12, 2023 8.207 8.207 8.084 8.122 24,062 -0.08(-0.92%)
Oct 11, 2023 8.169 8.197 8.123 8.197 18,002 +0.05(+0.57%)
Oct 10, 2023 8.113 8.150 8.088 8.150 26,563 +0.07(+0.81%)
Oct 09, 2023 8.085 8.150 8.029 8.085 25,911 -0.03(-0.35%)
Oct 06, 2023 7.982 8.132 7.487 8.113 39,127 +0.09(+1.11%)
Oct 05, 2023 8.038 8.047 7.954 8.024 16,804 -0.04(-0.52%)
Oct 04, 2023 8.029 8.076 7.981 8.066 11,418 +0.01(+0.12%)
Oct 03, 2023 8.104 8.104 8.019 8.057 8,497 -0.10(-1.26%)
Oct 02, 2023 8.160 8.177 8.131 8.160 15,682 -0.02(-0.24%)
Sep 29, 2023 8.216 8.262 8.160 8.179 29,683 -0.03(-0.37%)
Sep 28, 2023 8.150 8.234 8.113 8.210 46,555 +0.03(+0.38%)
Sep 27, 2023 8.150 8.262 8.132 8.178 15,942 -0.02(-0.23%)
Sep 26, 2023 8.309 8.309 8.132 8.197 24,862 -0.03(-0.34%)
Sep 25, 2023 8.160 8.234 8.188 8.225 18,821 +0.05(+0.57%)
Sep 22, 2023 8.262 8.300 8.178 8.178 21,124 -0.07(-0.79%)
Sep 21, 2023 8.421 8.421 8.244 8.244 42,526 -0.20(-2.33%)
Sep 20, 2023 8.449 8.505 8.440 8.440 16,202 -0.01(-0.11%)
Sep 19, 2023 8.459 8.477 8.421 8.449 19,382 -0.02(-0.22%)
Sep 18, 2023 8.571 8.571 8.421 8.468 34,858 -0.11(-1.31%)
Sep 15, 2023 8.534 8.580 8.384 8.580 22,446 +0.02(+0.22%)
Sep 14, 2023 8.674 8.730 8.501 8.562 41,621 -0.04(-0.43%)
Sep 13, 2023 8.646 8.756 8.599 8.599 10,075 -0.04(-0.43%)
Sep 12, 2023 8.636 8.673 8.599 8.636 18,069 -0.01(-0.11%)
Sep 11, 2023 8.692 8.702 8.646 8.646 18,945 +0.03(+0.33%)
Sep 08, 2023 8.618 8.710 8.581 8.617 18,157 +0.01(+0.11%)
Sep 07, 2023 8.525 8.608 8.525 8.608 22,753 +0.04(+0.43%)
Sep 06, 2023 8.627 8.655 8.572 8.572 20,701 -0.07(-0.84%)
Sep 05, 2023 8.664 8.738 8.622 8.644 10,308 -0.00(-0.04%)
Sep 01, 2023 8.701 8.774 8.581 8.647 33,782 -0.03(-0.30%)
Aug 31, 2023 8.729 8.738 8.662 8.673 7,293 -0.04(-0.43%)
Aug 30, 2023 8.738 8.757 8.692 8.710 7,069 -0.03(-0.32%)
Aug 29, 2023 8.571 8.745 8.571 8.738 13,637 +0.19(+2.28%)
Aug 28, 2023 8.534 8.545 8.479 8.544 37,463 -0.01(-0.08%)
Aug 25, 2023 8.488 8.590 8.487 8.550 25,367 +0.03(+0.30%)
Aug 24, 2023 8.710 8.710 8.506 8.525 9,506 -0.16(-1.81%)
Aug 23, 2023 8.571 8.710 8.571 8.683 15,253 +0.14(+1.63%)
Aug 22, 2023 8.701 8.701 8.479 8.544 20,779 -0.06(-0.65%)
Aug 21, 2023 8.683 8.710 8.599 8.599 12,126 -0.03(-0.32%)
Aug 18, 2023 8.618 8.747 8.572 8.627 22,099 -0.07(-0.85%)
Aug 17, 2023 8.822 8.849 8.683 8.701 25,118 -0.06(-0.64%)
Aug 16, 2023 8.822 8.822 8.673 8.757 10,258 -0.09(-1.00%)
Aug 15, 2023 8.701 8.917 8.646 8.845 25,970 +0.08(+0.90%)
Aug 14, 2023 8.766 8.766 8.720 8.766 7,203 -0.03(-0.32%)
Aug 11, 2023 8.859 8.886 8.744 8.794 18,580 -0.10(-1.15%)
Aug 10, 2023 8.923 8.998 8.896 8.896 9,958 +0.02(+0.21%)
Aug 09, 2023 8.960 8.987 8.874 8.877 22,122 -0.03(-0.31%)
Aug 08, 2023 8.868 8.927 8.840 8.905 12,949 -0.01(-0.10%)
Aug 07, 2023 8.914 9.088 8.868 8.914 34,510 +0.14(+1.57%)
Aug 04, 2023 8.831 9.015 8.748 8.776 29,668 +0.01(+0.10%)
Aug 03, 2023 8.767 8.813 8.638 8.767 20,302 -0.02(-0.21%)
Aug 02, 2023 8.886 8.886 8.785 8.785 29,559 -0.19(-2.15%)
Aug 01, 2023 8.997 8.997 8.877 8.978 37,420 -0.07(-0.81%)
Jul 31, 2023 8.969 9.052 8.951 9.052 12,950 +0.06(+0.72%)
Jul 28, 2023 8.923 8.987 8.920 8.987 15,407 +0.15(+1.66%)
Jul 27, 2023 8.941 8.961 8.840 8.840 15,150 -0.04(-0.41%)
Jul 26, 2023 8.905 8.941 8.859 8.877 26,338 -0.02(-0.21%)
Jul 25, 2023 8.868 8.923 8.804 8.896 18,439 +0.05(+0.52%)
Jul 24, 2023 8.850 8.896 8.821 8.850 20,522 +0.04(+0.42%)
Jul 21, 2023 8.859 8.859 8.779 8.813 12,500 -0.01(-0.16%)
Jul 20, 2023 8.868 8.868 8.822 8.827 20,181 -0.03(-0.36%)
Jul 19, 2023 8.859 8.896 8.840 8.859 20,108 +0.00(+0.00%)
Jul 18, 2023 8.822 8.886 8.822 8.859 45,421 +0.02(+0.21%)
Jul 17, 2023 8.822 8.886 8.813 8.840 11,111 +0.02(+0.21%)
Jul 14, 2023 8.905 8.978 8.822 8.822 14,245 -0.07(-0.83%)
Jul 13, 2023 8.776 8.997 8.776 8.896 35,220 +0.14(+1.57%)
Jul 12, 2023 8.758 8.762 8.694 8.758 30,402 -0.02(-0.21%)
Jul 11, 2023 8.721 8.776 8.630 8.776 24,892 +0.05(+0.63%)
Jul 10, 2023 8.439 8.749 8.439 8.721 20,061 +0.06(+0.74%)
Jul 07, 2023 8.694 8.758 8.639 8.657 53,001 -0.07(-0.84%)
Jul 06, 2023 8.776 8.776 8.648 8.730 31,203 -0.05(-0.62%)
Jul 05, 2023 8.721 8.785 8.677 8.785 22,176 -0.02(-0.21%)
Jul 03, 2023 8.903 8.913 8.776 8.803 14,982 -0.04(-0.41%)
Jun 30, 2023 8.721 8.949 8.697 8.840 37,332 +0.15(+1.68%)
Jun 29, 2023 8.685 8.694 8.621 8.694 18,582 +0.05(+0.53%)
Jun 28, 2023 8.648 8.657 8.597 8.648 15,924 +0.03(+0.32%)
Jun 27, 2023 8.557 8.621 8.493 8.621 26,629 +0.11(+1.28%)
Jun 26, 2023 8.466 8.694 8.466 8.512 56,200 +0.04(+0.43%)
Jun 23, 2023 8.466 8.484 8.384 8.475 18,416 +0.00(+0.00%)
Jun 22, 2023 8.439 8.484 8.363 8.475 18,775 +0.02(+0.27%)
Jun 21, 2023 8.439 8.466 8.430 8.452 21,037 -0.01(-0.16%)
Jun 20, 2023 8.548 8.548 8.430 8.466 18,401 -0.04(-0.43%)
Jun 16, 2023 8.657 8.760 8.502 8.502 48,259 -0.15(-1.79%)
Jun 15, 2023 8.530 8.657 8.521 8.657 25,789 +0.35(+4.16%)
May 08, 2023 8.321 8.330 8.258 8.312 41,891 +0.00(+0.05%)
May 05, 2023 8.222 8.307 8.213 8.307 18,743 +0.17(+2.15%)
May 04, 2023 8.213 8.261 8.133 8.133 14,333 -0.09(-1.09%)
May 03, 2023 8.186 8.258 8.186 8.222 29,236 +0.04(+0.55%)
May 02, 2023 8.258 8.262 8.106 8.177 48,328 -0.09(-1.08%)
May 01, 2023 8.240 8.326 8.240 8.267 16,531 -0.02(-0.22%)
Apr 28, 2023 8.195 8.298 8.195 8.285 20,546 +0.06(+0.76%)
Apr 27, 2023 8.195 8.315 8.186 8.222 51,436 +0.02(+0.27%)
Apr 26, 2023 8.195 8.312 8.195 8.200 25,865 -0.06(-0.70%)
Apr 25, 2023 8.383 8.383 8.258 8.258 16,859 -0.20(-2.33%)
Apr 24, 2023 8.446 8.482 8.410 8.455 19,007 -0.01(-0.11%)
Apr 21, 2023 8.437 8.469 8.410 8.464 21,858 +0.02(+0.21%)
Apr 20, 2023 8.473 8.506 8.428 8.446 23,041 -0.03(-0.32%)
Apr 19, 2023 8.509 8.509 8.446 8.473 24,512 -0.04(-0.42%)
Apr 18, 2023 8.473 8.545 8.451 8.509 59,950 +0.04(+0.42%)
Apr 17, 2023 8.410 8.482 8.399 8.473 23,455 +0.05(+0.64%)
Apr 14, 2023 8.455 8.455 8.367 8.419 27,035 -0.02(-0.21%)
Apr 13, 2023 8.321 8.464 8.321 8.437 45,872 +0.13(+1.51%)
Apr 12, 2023 8.356 8.392 8.290 8.312 23,007 +0.01(+0.11%)
Apr 11, 2023 8.267 8.347 8.267 8.303 32,763 +0.04(+0.43%)
Apr 10, 2023 8.258 8.276 8.179 8.267 35,096 -0.02(-0.20%)
Apr 06, 2023 8.223 8.329 8.218 8.284 24,009 +0.04(+0.53%)
Apr 05, 2023 8.294 8.303 8.170 8.241 72,400 -0.12(-1.38%)
Apr 04, 2023 8.445 8.445 8.294 8.356 38,771 -0.06(-0.69%)
Apr 03, 2023 8.347 8.418 8.294 8.414 32,728 +0.07(+0.80%)
Mar 31, 2023 8.338 8.421 8.329 8.347 49,916 -0.01(-0.11%)
Mar 30, 2023 8.436 8.454 8.338 8.356 41,174 +0.00(+0.00%)
Mar 29, 2023 8.356 8.414 8.329 8.356 104,540 +0.02(+0.21%)
Mar 28, 2023 8.338 8.374 8.276 8.338 40,590 -0.05(-0.63%)
Mar 27, 2023 8.489 8.507 8.383 8.392 28,740 -0.11(-1.25%)
Mar 24, 2023 8.489 8.507 8.392 8.498 21,703 -0.01(-0.10%)
Mar 23, 2023 8.578 8.658 8.392 8.507 29,604 +0.01(+0.10%)
Mar 22, 2023 8.489 8.729 8.480 8.498 26,173 +0.01(+0.10%)
Mar 21, 2023 8.356 8.489 8.356 8.489 22,392 +0.19(+2.25%)
Mar 20, 2023 8.267 8.365 8.245 8.303 33,812 +0.08(+0.97%)
Mar 17, 2023 7.930 8.276 7.859 8.223 16,934 -0.04(-0.54%)
Mar 16, 2023 8.063 8.285 8.045 8.267 20,284 +0.09(+1.09%)
Mar 15, 2023 8.232 8.232 8.081 8.179 31,815 -0.14(-1.71%)
Mar 14, 2023 8.267 8.374 8.267 8.321 22,026 +0.06(+0.75%)
Mar 13, 2023 8.409 8.449 8.205 8.258 61,230 -0.16(-1.90%)
Mar 10, 2023 8.515 8.541 8.374 8.418 32,398 -0.16(-1.85%)
Mar 09, 2023 8.727 8.753 8.493 8.577 30,558 -0.14(-1.62%)
Mar 08, 2023 8.762 8.797 8.691 8.718 30,110 -0.04(-0.50%)
Mar 07, 2023 8.823 9.065 8.759 8.762 36,911 -0.06(-0.70%)
Mar 06, 2023 8.753 9.051 8.753 8.823 25,861 +0.11(+1.21%)
Mar 03, 2023 8.682 8.779 8.656 8.718 32,412 +0.09(+1.02%)
Mar 02, 2023 8.568 8.665 8.546 8.630 24,205 +0.04(+0.51%)
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.