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 UNCHANGED
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 (%)
Nov 30, 2017 7.585 7.676 7.548 7.558 72,920 +0.02(+0.21%)
Nov 29, 2017 7.591 7.644 7.537 7.542 61,209 -0.05(-0.64%)
Nov 28, 2017 7.580 7.623 7.580 7.591 57,907 +0.04(+0.57%)
Nov 27, 2017 7.601 7.644 7.510 7.548 75,482 -0.06(-0.78%)
Nov 24, 2017 7.634 7.634 7.559 7.607 17,203 -0.00(-0.01%)
Nov 22, 2017 7.548 7.623 7.516 7.607 68,061 +0.11(+1.44%)
Nov 21, 2017 7.548 7.548 7.489 7.500 97,153 +0.03(+0.43%)
Nov 20, 2017 7.462 7.548 7.459 7.467 51,430 +0.04(+0.50%)
Nov 17, 2017 7.344 7.489 7.331 7.430 80,802 +0.10(+1.32%)
Nov 16, 2017 7.333 7.344 7.258 7.333 43,256 +0.08(+1.03%)
Nov 15, 2017 7.269 7.307 7.215 7.258 88,711 -0.05(-0.66%)
Nov 14, 2017 7.307 7.398 7.269 7.307 124,325 -0.10(-1.37%)
Nov 13, 2017 7.494 7.494 7.372 7.408 82,539 -0.13(-1.71%)
Nov 10, 2017 7.521 7.542 7.494 7.537 58,620 -0.02(-0.28%)
Nov 09, 2017 7.505 7.601 7.473 7.558 66,164 +0.03(+0.36%)
Nov 08, 2017 7.516 7.724 7.516 7.532 94,092 +0.02(+0.26%)
Nov 07, 2017 7.537 7.675 7.489 7.513 54,336 -0.05(-0.68%)
Nov 06, 2017 7.532 7.728 7.503 7.564 120,849 +0.03(+0.42%)
Nov 03, 2017 7.510 7.540 7.489 7.532 48,976 +0.05(+0.65%)
Nov 02, 2017 7.526 7.548 7.452 7.484 88,653 -0.03(-0.35%)
Nov 01, 2017 7.489 7.569 7.468 7.510 130,970 +0.08(+1.07%)
Oct 31, 2017 7.420 7.478 7.399 7.431 64,218 +0.04(+0.58%)
Oct 30, 2017 7.393 7.415 7.372 7.388 43,032 -0.03(-0.36%)
Oct 27, 2017 7.367 7.420 7.335 7.415 57,132 +0.06(+0.80%)
Oct 26, 2017 7.260 7.372 7.218 7.356 81,420 +0.11(+1.54%)
Oct 25, 2017 7.250 7.255 7.192 7.244 62,670 -0.02(-0.21%)
Oct 24, 2017 7.250 7.271 7.232 7.260 44,723 +0.02(+0.27%)
Oct 23, 2017 7.239 7.256 7.218 7.240 39,299 +0.00(+0.01%)
Oct 20, 2017 7.228 7.239 7.180 7.239 34,072 +0.02(+0.22%)
Oct 19, 2017 7.196 7.283 7.180 7.223 91,223 -0.05(-0.73%)
Oct 18, 2017 7.271 7.281 7.229 7.276 37,178 +0.01(+0.18%)
Oct 17, 2017 7.313 7.340 7.218 7.263 62,079 +0.00(+0.04%)
Oct 16, 2017 7.218 7.292 7.218 7.260 46,891 +0.04(+0.59%)
Oct 13, 2017 7.196 7.266 7.159 7.218 55,644 +0.04(+0.59%)
Oct 12, 2017 7.148 7.196 7.148 7.175 55,944 +0.03(+0.45%)
Oct 11, 2017 7.202 7.202 7.127 7.143 61,894 -0.04(-0.59%)
Oct 10, 2017 7.239 7.143 7.186 64,853 +0.02(+0.22%)
Oct 09, 2017 7.170 7.212 7.133 7.170 27,559 -0.03(-0.37%)
Oct 06, 2017 7.175 7.196 7.138 7.196 64,788 -0.03(-0.37%)
Oct 05, 2017 7.138 7.212 7.122 7.223 95,342 +0.10(+1.41%)
Oct 04, 2017 7.170 7.170 7.112 7.122 65,719 -0.06(-0.81%)
Oct 03, 2017 7.133 7.180 7.112 7.180 65,585 +0.05(+0.67%)
Oct 02, 2017 7.080 7.141 7.080 7.133 51,189 +0.05(+0.67%)
Sep 29, 2017 7.075 7.112 7.075 7.085 48,833 -0.01(-0.15%)
Sep 28, 2017 7.043 7.127 7.027 7.096 64,118 +0.05(+0.75%)
Sep 27, 2017 7.069 7.093 6.980 7.043 73,784 -0.02(-0.22%)
Sep 26, 2017 7.090 7.100 7.043 7.059 47,642 -0.04(-0.52%)
Sep 25, 2017 7.096 7.149 7.096 7.096 36,123 -0.05(-0.67%)
Sep 22, 2017 7.127 7.154 7.117 7.143 34,278 +0.01(+0.15%)
Sep 21, 2017 7.117 7.138 7.090 7.133 48,778 -0.01(-0.07%)
Sep 20, 2017 7.154 7.180 7.106 7.138 55,529 -0.01(-0.07%)
Sep 19, 2017 7.223 7.223 7.133 7.143 32,554 -0.03(-0.37%)
Sep 18, 2017 7.196 7.238 7.149 7.170 135,516 -0.03(-0.44%)
Sep 15, 2017 7.106 7.233 7.106 7.201 59,494 +0.03(+0.44%)
Sep 14, 2017 7.090 7.191 7.080 7.170 50,678 +0.07(+0.97%)
Sep 13, 2017 7.069 7.207 7.069 7.101 78,970 -0.01(-0.07%)
Sep 12, 2017 7.133 7.191 7.101 7.106 50,023 -0.06(-0.81%)
Sep 11, 2017 7.090 7.249 7.080 7.164 35,898 +0.11(+1.50%)
Sep 08, 2017 6.964 7.237 6.964 7.059 70,936 +0.07(+0.98%)
Sep 07, 2017 7.012 7.074 6.970 6.991 40,388 +0.00(+0.00%)
Sep 06, 2017 6.991 7.160 6.985 6.991 18,984 -0.01(-0.07%)
Sep 05, 2017 7.185 7.185 6.959 6.996 99,323 -0.09(-1.33%)
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.