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 )

10.64 +0.06 (+0.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 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%)
Mar 01, 2023 8.577 8.632 8.533 8.586 45,030 +0.04(+0.41%)
Feb 28, 2023 8.586 8.612 8.542 8.550 26,286 -0.04(-0.41%)
Feb 27, 2023 8.533 8.612 8.524 8.586 25,089 +0.09(+1.04%)
Feb 24, 2023 8.506 8.553 8.480 8.498 16,166 -0.11(-1.33%)
Feb 23, 2023 8.630 8.662 8.506 8.612 23,399 +0.04(+0.51%)
Feb 22, 2023 8.727 8.797 8.559 8.568 57,494 -0.19(-2.21%)
Feb 21, 2023 8.973 8.999 8.744 8.762 31,798 -0.22(-2.45%)
Feb 17, 2023 8.991 9.026 8.938 8.982 35,598 +0.02(+0.20%)
Feb 16, 2023 9.132 9.132 8.942 8.964 48,213 -0.19(-2.12%)
Feb 15, 2023 9.140 9.184 9.110 9.158 18,979 +0.00(+0.00%)
Feb 14, 2023 9.158 9.189 9.088 9.158 41,629 +0.04(+0.39%)
Feb 13, 2023 9.061 9.184 9.026 9.123 18,562 +0.02(+0.19%)
Feb 10, 2023 9.008 9.176 8.970 9.105 14,272 +0.03(+0.29%)
Feb 09, 2023 9.184 9.262 9.032 9.079 28,464 +0.00(+0.00%)
Feb 08, 2023 9.157 9.157 9.009 9.079 51,995 +0.05(+0.58%)
Feb 07, 2023 8.834 9.079 8.825 9.026 36,482 +0.15(+1.67%)
Feb 06, 2023 8.948 8.948 8.852 8.878 35,411 -0.13(-1.45%)
Feb 03, 2023 9.114 9.122 8.980 9.009 24,197 -0.15(-1.62%)
Feb 02, 2023 9.079 9.157 9.053 9.157 79,755 +0.15(+1.65%)
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.