Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

10.44 -0.07 (-0.67%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 3, 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 (%)
Oct 31, 2017 7.474 7.533 7.453 7.485 63,749 +0.04(+0.58%)
Oct 30, 2017 7.448 7.469 7.426 7.442 42,718 -0.03(-0.36%)
Oct 27, 2017 7.421 7.474 7.389 7.469 56,714 +0.06(+0.80%)
Oct 26, 2017 7.314 7.426 7.271 7.410 80,825 +0.11(+1.54%)
Oct 25, 2017 7.303 7.308 7.244 7.298 62,212 -0.02(-0.21%)
Oct 24, 2017 7.303 7.324 7.286 7.313 44,396 +0.02(+0.27%)
Oct 23, 2017 7.292 7.309 7.271 7.293 39,012 +0.00(+0.01%)
Oct 20, 2017 7.281 7.292 7.233 7.292 33,823 +0.02(+0.22%)
Oct 19, 2017 7.249 7.336 7.233 7.276 90,557 -0.05(-0.73%)
Oct 18, 2017 7.324 7.335 7.282 7.330 36,906 +0.01(+0.18%)
Oct 17, 2017 7.367 7.394 7.271 7.316 61,625 +0.00(+0.04%)
Oct 16, 2017 7.271 7.346 7.271 7.314 46,548 +0.04(+0.59%)
Oct 13, 2017 7.249 7.319 7.212 7.271 55,237 +0.04(+0.59%)
Oct 12, 2017 7.201 7.249 7.201 7.228 55,536 +0.03(+0.45%)
Oct 11, 2017 7.255 7.255 7.180 7.196 61,442 -0.04(-0.59%)
Oct 10, 2017 7.292 7.196 7.239 64,380 +0.02(+0.22%)
Oct 09, 2017 7.222 7.265 7.185 7.222 27,358 -0.03(-0.37%)
Oct 06, 2017 7.228 7.249 7.191 7.249 64,315 -0.03(-0.37%)
Oct 05, 2017 7.191 7.265 7.175 7.276 94,645 +0.10(+1.41%)
Oct 04, 2017 7.222 7.222 7.164 7.175 65,239 -0.06(-0.81%)
Oct 03, 2017 7.185 7.233 7.164 7.233 65,106 +0.05(+0.67%)
Oct 02, 2017 7.132 7.193 7.132 7.185 50,815 +0.05(+0.67%)
Sep 29, 2017 7.127 7.164 7.127 7.137 48,476 -0.01(-0.15%)
Sep 28, 2017 7.095 7.180 7.079 7.148 63,649 +0.05(+0.75%)
Sep 27, 2017 7.121 7.145 7.031 7.095 73,245 -0.02(-0.22%)
Sep 26, 2017 7.143 7.153 7.095 7.111 47,294 -0.04(-0.52%)
Sep 25, 2017 7.148 7.201 7.148 7.148 35,859 -0.05(-0.67%)
Sep 22, 2017 7.180 7.207 7.169 7.196 34,027 +0.01(+0.15%)
Sep 21, 2017 7.169 7.191 7.143 7.185 48,421 -0.01(-0.07%)
Sep 20, 2017 7.207 7.233 7.159 7.191 55,123 -0.01(-0.07%)
Sep 19, 2017 7.276 7.276 7.185 7.196 32,316 -0.03(-0.37%)
Sep 18, 2017 7.249 7.292 7.201 7.222 134,526 -0.03(-0.44%)
Sep 15, 2017 7.159 7.286 7.159 7.254 59,059 +0.03(+0.44%)
Sep 14, 2017 7.143 7.244 7.132 7.222 50,308 +0.07(+0.97%)
Sep 13, 2017 7.121 7.260 7.121 7.153 78,393 -0.01(-0.07%)
Sep 12, 2017 7.185 7.244 7.153 7.159 49,658 -0.06(-0.81%)
Sep 11, 2017 7.143 7.302 7.132 7.217 35,636 +0.11(+1.50%)
Sep 08, 2017 7.016 7.290 7.016 7.111 70,418 +0.07(+0.98%)
Sep 07, 2017 7.063 7.127 7.021 7.042 40,093 +0.00(+0.00%)
Sep 06, 2017 7.042 7.213 7.037 7.042 18,845 -0.01(-0.07%)
Sep 05, 2017 7.237 7.237 7.010 7.047 98,598 -0.10(-1.33%)
Sep 01, 2017 7.132 7.148 7.116 7.142 34,456 +0.02(+0.30%)
Aug 31, 2017 7.053 7.189 7.050 7.121 51,176 +0.08(+1.20%)
Aug 30, 2017 7.005 7.042 7.005 7.037 7,505 +0.04(+0.53%)
Aug 29, 2017 6.942 7.089 6.942 7.000 49,089 -0.01(-0.14%)
Aug 28, 2017 7.005 7.022 6.989 7.009 33,589 -0.02(-0.31%)
Aug 25, 2017 6.994 7.095 6.994 7.031 52,214 +0.05(+0.68%)
Aug 24, 2017 7.021 7.058 6.968 6.984 60,768 -0.04(-0.53%)
Aug 23, 2017 7.010 7.058 6.984 7.021 32,526 +0.01(+0.15%)
Aug 22, 2017 6.915 7.083 6.915 7.010 59,956 +0.11(+1.53%)
Aug 21, 2017 6.915 6.941 6.899 6.905 34,172 -0.01(-0.15%)
Aug 18, 2017 6.942 6.947 6.899 6.915 52,863 -0.03(-0.41%)
Aug 17, 2017 7.031 7.042 6.926 6.944 78,065 -0.11(-1.62%)
Aug 16, 2017 7.053 7.127 7.026 7.058 60,452 +0.01(+0.08%)
Aug 15, 2017 6.994 7.095 6.973 7.053 52,255 +0.08(+1.14%)
Aug 14, 2017 6.921 7.010 6.885 6.973 67,607 +0.10(+1.46%)
Aug 11, 2017 6.572 6.915 6.530 6.873 162,365 +0.22(+3.34%)
Aug 10, 2017 6.958 7.047 6.604 6.651 305,908 -0.44(-6.25%)
Aug 09, 2017 7.274 7.348 7.026 7.095 198,440 -0.30(-4.07%)
Aug 08, 2017 7.512 7.512 7.354 7.396 121,389 -0.07(-0.92%)
Aug 07, 2017 7.302 7.528 7.281 7.465 74,477 +0.14(+1.86%)
Aug 04, 2017 7.192 7.328 7.182 7.328 82,255 +0.11(+1.53%)
Aug 03, 2017 7.213 7.218 7.108 7.218 139,151 +0.01(+0.10%)
Aug 02, 2017 7.192 7.239 7.181 7.211 54,981 -0.00(-0.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.