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 )

10.98 +0.07 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2019 7.767 7.792 7.710 7.748 36,957 -0.04(-0.57%)
Oct 30, 2019 7.767 7.812 7.710 7.793 34,279 +0.02(+0.25%)
Oct 29, 2019 7.787 7.819 7.767 7.774 31,077 -0.02(-0.25%)
Oct 28, 2019 7.767 7.812 7.767 7.793 36,112 +0.00(+0.00%)
Oct 25, 2019 7.793 7.825 7.767 7.793 29,563 +0.01(+0.08%)
Oct 24, 2019 7.812 7.857 7.767 7.787 30,225 -0.01(-0.08%)
Oct 23, 2019 7.812 7.831 7.755 7.793 43,452 -0.01(-0.16%)
Oct 22, 2019 7.780 7.863 7.780 7.806 30,619 -0.02(-0.25%)
Oct 21, 2019 7.844 7.863 7.742 7.825 50,527 +0.03(+0.33%)
Oct 18, 2019 7.697 7.799 7.697 7.799 26,278 +0.07(+0.91%)
Oct 17, 2019 7.672 7.780 7.672 7.729 28,732 +0.05(+0.67%)
Oct 16, 2019 7.627 7.716 7.627 7.678 26,122 +0.06(+0.75%)
Oct 15, 2019 7.659 7.761 7.620 7.620 31,481 -0.06(-0.83%)
Oct 14, 2019 7.652 7.684 7.652 7.684 44,257 +0.03(+0.38%)
Oct 11, 2019 7.723 7.754 7.640 7.656 50,680 +0.00(+0.04%)
Oct 10, 2019 7.678 7.722 7.652 7.652 41,438 -0.03(-0.33%)
Oct 09, 2019 7.716 7.716 7.665 7.678 27,848 -0.04(-0.57%)
Oct 08, 2019 7.716 7.722 7.652 7.722 27,987 +0.00(+0.00%)
Oct 07, 2019 7.729 7.773 7.671 7.722 22,944 +0.05(+0.66%)
Oct 04, 2019 7.646 7.742 7.646 7.671 38,958 -0.06(-0.74%)
Oct 03, 2019 7.602 7.729 7.554 7.729 27,219 +0.12(+1.58%)
Oct 02, 2019 7.773 7.805 7.557 7.608 37,838 -0.21(-2.68%)
Oct 01, 2019 7.716 7.817 7.614 7.817 44,067 +0.14(+1.82%)
Sep 30, 2019 7.690 7.760 7.640 7.678 25,768 +0.01(+0.17%)
Sep 27, 2019 7.824 7.824 7.608 7.665 35,646 -0.13(-1.71%)
Sep 26, 2019 7.881 7.922 7.798 7.798 18,810 -0.04(-0.57%)
Sep 25, 2019 7.988 8.058 7.836 7.843 36,862 -0.15(-1.83%)
Sep 24, 2019 7.969 8.032 7.887 7.988 30,532 +0.02(+0.23%)
Sep 23, 2019 7.830 8.122 7.792 7.970 93,165 +0.08(+0.97%)
Sep 20, 2019 7.817 7.995 7.762 7.893 32,807 +0.09(+1.14%)
Sep 19, 2019 7.817 7.817 7.703 7.805 25,685 -0.02(-0.24%)
Sep 18, 2019 7.824 7.862 7.793 7.824 28,738 -0.01(-0.08%)
Sep 17, 2019 7.836 7.887 7.716 7.830 36,230 +0.01(+0.16%)
Sep 16, 2019 7.792 7.881 7.775 7.817 34,594 -0.04(-0.56%)
Sep 13, 2019 7.887 7.887 7.754 7.862 24,290 -0.03(-0.32%)
Sep 12, 2019 7.799 7.887 7.604 7.887 38,917 +0.08(+1.05%)
Sep 11, 2019 7.711 7.988 7.692 7.805 55,918 +0.09(+1.14%)
Sep 10, 2019 7.711 7.742 7.623 7.717 38,162 +0.01(+0.08%)
Sep 09, 2019 7.774 7.793 7.673 7.711 30,428 -0.01(-0.08%)
Sep 06, 2019 7.698 7.812 7.642 7.717 17,966 +0.08(+0.99%)
Sep 05, 2019 7.573 7.692 7.547 7.642 33,333 +0.09(+1.25%)
Sep 04, 2019 7.466 7.604 7.466 7.547 44,852 +0.06(+0.76%)
Sep 03, 2019 7.396 7.535 7.378 7.491 33,405 +0.03(+0.34%)
Aug 30, 2019 7.459 7.579 7.459 7.466 37,364 -0.01(-0.17%)
Aug 29, 2019 7.415 7.516 7.415 7.478 75,925 +0.13(+1.80%)
Aug 28, 2019 7.277 7.459 6.918 7.346 68,848 +0.00(+0.00%)
Aug 27, 2019 7.422 7.566 7.302 7.346 56,702 -0.08(-1.02%)
Aug 26, 2019 7.503 7.648 7.422 7.422 31,754 -0.06(-0.84%)
Aug 23, 2019 7.642 7.698 7.458 7.484 58,669 -0.19(-2.46%)
Aug 22, 2019 7.755 7.796 7.642 7.673 27,034 -0.09(-1.21%)
Aug 21, 2019 7.730 7.817 7.617 7.768 20,763 +0.00(+0.00%)
Aug 20, 2019 7.768 7.871 7.673 7.768 37,988 +0.08(+0.98%)
Aug 19, 2019 7.610 7.925 7.428 7.692 34,851 +0.09(+1.24%)
Aug 16, 2019 7.604 7.705 7.529 7.598 18,602 +0.08(+1.00%)
Aug 15, 2019 7.554 7.554 7.466 7.522 74,680 -0.04(-0.50%)
Aug 14, 2019 7.761 7.761 7.547 7.560 34,847 -0.30(-3.76%)
Aug 13, 2019 7.705 7.856 7.673 7.856 21,985 +0.15(+1.96%)
Aug 12, 2019 7.824 7.887 7.642 7.705 36,247 -0.16(-2.00%)
Aug 09, 2019 8.082 8.101 7.862 7.862 33,707 -0.19(-2.34%)
Aug 08, 2019 8.063 8.063 7.994 8.051 24,370 -0.03(-0.39%)
Aug 07, 2019 7.957 8.082 7.801 8.082 59,419 +0.06(+0.78%)
Aug 06, 2019 7.895 8.019 7.863 8.019 26,412 +0.19(+2.39%)
Aug 05, 2019 7.969 8.027 7.801 7.832 73,951 -0.19(-2.33%)
Aug 02, 2019 7.976 8.175 7.976 8.019 35,092 +0.01(+0.08%)
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.