Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

10.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2018 8.203 8.466 8.159 8.188 35,614 -0.01(-0.11%)
Feb 27, 2018 8.252 8.252 8.181 8.197 25,196 -0.05(-0.64%)
Feb 26, 2018 8.181 8.367 8.115 8.250 30,444 +0.16(+2.01%)
Feb 23, 2018 8.082 8.208 8.038 8.088 29,611 +0.03(+0.41%)
Feb 22, 2018 8.082 8.110 8.050 8.055 14,452 -0.03(-0.41%)
Feb 21, 2018 8.082 8.148 8.044 8.088 39,720 +0.06(+0.75%)
Feb 20, 2018 7.962 8.044 7.880 8.028 59,717 +0.11(+1.38%)
Feb 16, 2018 7.918 7.918 7.918 0 +0.08(+1.05%)
Feb 15, 2018 7.743 7.940 7.743 7.836 33,474 +0.10(+1.34%)
Feb 14, 2018 7.667 7.803 7.667 7.732 14,622 +0.01(+0.14%)
Feb 13, 2018 7.595 7.787 7.595 7.721 41,906 +0.08(+1.00%)
Feb 12, 2018 7.612 7.743 7.606 7.645 49,418 +0.08(+1.09%)
Feb 09, 2018 7.716 7.871 7.470 7.563 74,722 -0.12(-1.54%)
Feb 08, 2018 7.792 8.062 7.656 7.681 54,748 -0.11(-1.36%)
Feb 07, 2018 7.830 7.917 7.830 7.786 75,497 +0.04(+0.52%)
Feb 06, 2018 7.314 7.746 7.243 7.746 83,133 +0.16(+2.04%)
Feb 05, 2018 8.031 7.390 7.591 173,441 -0.46(-5.77%)
Feb 02, 2018 8.145 8.308 8.009 8.055 177,792 -0.15(-1.89%)
Feb 01, 2018 8.194 8.230 8.167 8.210 41,615 -0.05(-0.66%)
Jan 31, 2018 8.275 8.300 8.172 8.264 55,310 -0.01(-0.13%)
Jan 30, 2018 8.335 8.352 8.183 8.275 47,052 -0.09(-1.04%)
Jan 29, 2018 8.525 8.563 8.336 8.362 97,873 -0.31(-3.57%)
Jan 26, 2018 8.694 8.753 8.531 8.672 54,202 -0.12(-1.42%)
Jan 25, 2018 8.368 8.878 8.351 8.797 116,184 +0.38(+4.56%)
Jan 24, 2018 8.444 8.552 8.395 8.413 64,442 -0.03(-0.30%)
Jan 23, 2018 8.417 8.454 8.372 8.438 23,827 +0.07(+0.78%)
Jan 22, 2018 8.330 8.417 8.324 8.373 20,728 +0.04(+0.46%)
Jan 19, 2018 8.346 8.411 8.324 8.334 29,708 -0.02(-0.30%)
Jan 18, 2018 8.330 8.384 8.308 8.359 55,753 -0.00(-0.04%)
Jan 17, 2018 8.607 8.805 8.297 8.362 160,332 -0.25(-2.90%)
Jan 16, 2018 8.569 8.656 8.455 8.612 75,175 +0.08(+0.96%)
Jan 12, 2018 8.531 8.531 8.531 0 +0.09(+1.09%)
Jan 11, 2018 8.449 8.495 8.270 8.438 93,412 +0.23(+2.74%)
Jan 10, 2018 8.254 8.259 8.140 8.213 31,300 -0.07(-0.86%)
Jan 09, 2018 8.167 8.284 8.167 8.284 39,793 +0.10(+1.24%)
Jan 08, 2018 8.281 8.281 8.172 8.183 52,487 -0.04(-0.53%)
Jan 05, 2018 8.270 8.270 8.150 8.226 42,349 +0.05(+0.66%)
Jan 04, 2018 8.259 8.259 8.156 8.172 57,185 -0.07(-0.79%)
Jan 03, 2018 8.254 8.256 8.162 8.237 38,304 -0.02(-0.20%)
Jan 02, 2018 8.150 8.254 8.134 8.254 52,777 +0.07(+0.86%)
Dec 29, 2017 8.183 8.183 8.183 0 +0.03(+0.33%)
Dec 28, 2017 8.096 8.259 8.096 8.156 60,634 +0.03(+0.40%)
Dec 27, 2017 8.096 8.393 7.934 8.123 100,588 +0.08(+0.94%)
Dec 26, 2017 8.010 8.312 7.983 8.048 50,605 -0.06(-0.80%)
Dec 22, 2017 8.096 8.566 7.934 8.112 145,389 +0.13(+1.58%)
Dec 21, 2017 7.907 8.096 7.875 7.987 75,962 +0.12(+1.54%)
Dec 20, 2017 7.735 7.886 7.735 7.865 54,683 +0.11(+1.40%)
Dec 19, 2017 7.664 7.756 7.664 7.756 42,316 +0.13(+1.70%)
Dec 18, 2017 7.697 7.702 7.610 7.627 54,814 -0.09(-1.12%)
Dec 15, 2017 7.643 7.725 7.600 7.713 70,453 +0.06(+0.74%)
Dec 14, 2017 7.699 7.730 7.610 7.656 86,078 -0.07(-0.94%)
Dec 13, 2017 7.681 7.805 7.637 7.729 58,598 +0.03(+0.42%)
Dec 12, 2017 7.794 7.794 7.637 7.697 87,202 -0.11(-1.38%)
Dec 11, 2017 7.902 7.923 7.778 7.805 87,206 -0.05(-0.69%)
Dec 08, 2017 7.891 7.907 7.837 7.859 35,917 +0.02(+0.27%)
Dec 07, 2017 7.885 7.954 7.810 7.837 79,237 -0.06(-0.81%)
Dec 06, 2017 7.837 7.969 7.796 7.902 67,540 +0.08(+1.03%)
Dec 05, 2017 7.837 7.918 7.773 7.821 56,088 +0.06(+0.76%)
Dec 04, 2017 7.773 7.960 7.724 7.762 106,338 -0.01(-0.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.