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 )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2020 5.942 6.151 5.942 6.096 24,122 +0.03(+0.44%)
Mar 30, 2020 6.277 6.277 6.036 6.070 24,906 -0.27(-4.23%)
Mar 27, 2020 5.982 6.340 5.636 6.338 28,031 +0.14(+2.22%)
Mar 26, 2020 6.036 6.640 5.741 6.200 65,742 +0.39(+6.63%)
Mar 25, 2020 5.245 6.012 5.245 5.815 65,218 +0.57(+10.87%)
Mar 24, 2020 4.742 5.704 4.742 5.245 90,333 +0.42(+8.76%)
Mar 23, 2020 5.137 5.137 4.192 4.822 93,843 -0.07(-1.37%)
Mar 20, 2020 5.218 6.083 4.889 4.889 116,301 +0.06(+1.18%)
Mar 19, 2020 4.319 4.993 4.222 4.832 168,441 +0.43(+9.83%)
Mar 18, 2020 5.104 5.271 4.174 4.400 91,102 -1.40(-24.07%)
Mar 17, 2020 5.204 5.795 5.198 5.795 73,863 +0.48(+8.95%)
Mar 16, 2020 5.432 5.620 5.178 5.318 114,232 -0.56(-9.47%)
Mar 13, 2020 5.741 6.355 5.513 5.875 99,452 +0.44(+8.01%)
Mar 12, 2020 6.284 6.284 5.439 5.439 123,587 -1.34(-19.78%)
Mar 11, 2020 7.232 7.440 6.669 6.781 95,206 -0.56(-7.60%)
Mar 10, 2020 7.445 7.644 7.305 7.338 50,838 -0.04(-0.54%)
Mar 09, 2020 7.757 8.169 6.834 7.378 84,110 -0.66(-8.26%)
Mar 06, 2020 7.976 8.239 7.890 8.042 38,698 -0.07(-0.90%)
Mar 05, 2020 8.308 8.467 8.099 8.115 87,635 -0.29(-3.40%)
Mar 04, 2020 8.228 8.401 8.069 8.401 37,242 +0.31(+3.86%)
Mar 03, 2020 7.929 8.102 7.836 8.089 53,273 +0.23(+2.87%)
Mar 02, 2020 7.418 7.919 7.384 7.863 118,937 +0.39(+5.24%)
Feb 28, 2020 7.743 7.743 7.219 7.471 185,211 -0.41(-5.14%)
Feb 27, 2020 8.434 8.492 7.777 7.876 156,969 -0.58(-6.91%)
Feb 26, 2020 8.540 8.560 8.434 8.461 72,506 -0.08(-0.94%)
Feb 25, 2020 8.892 8.892 8.434 8.541 55,021 -0.35(-3.95%)
Feb 24, 2020 8.879 8.899 8.720 8.892 50,692 -0.03(-0.37%)
Feb 21, 2020 8.906 8.926 8.899 8.926 12,196 +0.03(+0.30%)
Feb 20, 2020 8.926 8.959 8.886 8.899 42,235 -0.03(-0.30%)
Feb 19, 2020 8.892 8.926 8.892 8.926 39,814 +0.05(+0.60%)
Feb 18, 2020 8.926 8.939 8.847 8.873 41,249 -0.05(-0.59%)
Feb 14, 2020 8.939 8.968 8.926 8.926 23,339 -0.03(-0.37%)
Feb 13, 2020 8.932 8.972 8.899 8.959 42,865 +0.08(+0.90%)
Feb 12, 2020 8.820 8.886 8.820 8.879 30,604 +0.03(+0.37%)
Feb 11, 2020 8.820 8.892 8.820 8.846 9,877 +0.03(+0.30%)
Feb 10, 2020 8.800 8.833 8.793 8.820 21,302 +0.00(+0.00%)
Feb 07, 2020 8.892 8.899 8.813 8.820 57,041 -0.08(-0.89%)
Feb 06, 2020 8.905 8.905 8.821 8.899 36,814 +0.10(+1.09%)
Feb 05, 2020 8.754 8.859 8.754 8.803 50,912 +0.10(+1.17%)
Feb 04, 2020 8.721 8.721 8.622 8.701 44,607 +0.10(+1.15%)
Feb 03, 2020 8.549 8.655 8.543 8.602 47,686 -0.01(-0.08%)
Jan 31, 2020 8.688 8.734 8.609 8.609 37,167 -0.07(-0.84%)
Jan 30, 2020 8.734 8.760 8.681 8.681 22,350 -0.03(-0.30%)
Jan 29, 2020 8.760 8.767 8.701 8.708 22,349 +0.01(+0.08%)
Jan 28, 2020 8.695 8.769 8.668 8.701 44,058 +0.01(+0.08%)
Jan 27, 2020 8.820 8.866 8.678 8.695 63,667 -0.20(-2.30%)
Jan 24, 2020 8.892 8.934 8.873 8.899 18,811 +0.07(+0.82%)
Jan 23, 2020 8.886 8.931 8.820 8.826 51,286 -0.07(-0.74%)
Jan 22, 2020 8.886 8.978 8.840 8.892 70,876 -0.02(-0.22%)
Jan 21, 2020 8.899 8.938 8.872 8.912 86,365 -0.03(-0.29%)
Jan 17, 2020 8.958 8.958 8.883 8.938 25,031 +0.05(+0.52%)
Jan 16, 2020 8.912 8.945 8.871 8.892 43,471 +0.02(+0.22%)
Jan 15, 2020 8.938 8.958 8.866 8.872 38,102 -0.02(-0.22%)
Jan 14, 2020 8.846 8.952 8.846 8.892 36,509 +0.01(+0.07%)
Jan 13, 2020 8.833 8.899 8.826 8.886 27,159 -0.01(-0.07%)
Jan 10, 2020 8.866 8.892 8.800 8.892 15,777 +0.08(+0.90%)
Jan 09, 2020 8.820 8.931 8.800 8.813 34,230 +0.01(+0.15%)
Jan 08, 2020 8.833 8.938 8.800 8.800 53,694 -0.03(-0.37%)
Jan 07, 2020 8.919 8.998 8.741 8.833 42,736 -0.01(-0.07%)
Jan 06, 2020 8.886 8.971 8.833 8.840 35,209 -0.07(-0.81%)
Jan 03, 2020 8.932 8.981 8.886 8.912 33,830 -0.02(-0.22%)
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.