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 )

10.91 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2019 8.709 8.768 8.663 8.768 23,689 +0.01(+0.07%)
Dec 30, 2019 8.879 8.910 8.598 8.761 78,999 -0.09(-0.96%)
Dec 27, 2019 8.827 8.918 8.801 8.846 32,640 +0.04(+0.41%)
Dec 26, 2019 8.768 8.880 8.736 8.811 38,723 +0.10(+1.16%)
Dec 24, 2019 8.729 8.762 8.638 8.710 53,733 -0.01(-0.07%)
Dec 23, 2019 8.716 8.716 8.575 8.716 37,410 +0.05(+0.60%)
Dec 20, 2019 8.612 8.703 8.573 8.664 36,181 +0.08(+0.98%)
Dec 19, 2019 8.586 8.592 8.559 8.580 8,038 +0.00(+0.00%)
Dec 18, 2019 8.496 8.580 8.496 8.580 26,249 +0.06(+0.69%)
Dec 17, 2019 8.573 8.573 8.494 8.522 42,036 -0.05(-0.61%)
Dec 16, 2019 8.580 8.580 8.437 8.573 73,970 +0.10(+1.15%)
Dec 13, 2019 8.418 8.476 8.409 8.476 42,955 +0.13(+1.56%)
Dec 12, 2019 8.242 8.470 8.242 8.346 105,227 +0.08(+1.02%)
Dec 11, 2019 8.210 8.262 8.165 8.262 46,136 +0.02(+0.23%)
Dec 10, 2019 8.152 8.249 8.152 8.242 24,953 +0.10(+1.19%)
Dec 09, 2019 8.281 8.345 8.101 8.146 45,515 -0.14(-1.63%)
Dec 06, 2019 8.391 8.396 8.152 8.281 42,517 -0.11(-1.32%)
Dec 05, 2019 8.210 8.410 8.182 8.392 47,684 +0.22(+2.70%)
Dec 04, 2019 8.178 8.217 8.109 8.171 20,231 -0.01(-0.12%)
Dec 03, 2019 8.294 8.299 8.094 8.181 47,368 -0.13(-1.59%)
Dec 02, 2019 8.281 8.313 8.159 8.313 36,437 +0.03(+0.39%)
Nov 29, 2019 8.159 8.281 8.159 8.281 12,258 +0.13(+1.58%)
Nov 27, 2019 8.281 8.313 8.113 8.152 30,879 -0.13(-1.56%)
Nov 26, 2019 8.262 8.281 8.229 8.281 15,315 +0.03(+0.39%)
Nov 25, 2019 8.313 8.345 8.249 8.249 31,754 -0.02(-0.23%)
Nov 22, 2019 8.242 8.286 8.178 8.268 27,155 +0.06(+0.71%)
Nov 21, 2019 8.159 8.255 8.159 8.210 52,920 +0.06(+0.71%)
Nov 20, 2019 8.262 8.262 8.088 8.152 48,867 -0.10(-1.17%)
Nov 19, 2019 8.178 8.249 8.121 8.249 25,310 +0.06(+0.79%)
Nov 18, 2019 8.178 8.184 8.120 8.184 34,754 +0.04(+0.47%)
Nov 15, 2019 8.081 8.152 8.068 8.146 17,534 +0.08(+0.97%)
Nov 14, 2019 8.081 8.081 8.055 8.068 16,144 -0.02(-0.22%)
Nov 13, 2019 8.171 8.171 7.991 8.085 35,522 -0.07(-0.82%)
Nov 12, 2019 8.101 8.152 8.081 8.152 41,417 +0.05(+0.64%)
Nov 11, 2019 8.039 8.101 8.037 8.101 36,749 +0.03(+0.40%)
Nov 08, 2019 8.036 8.068 7.959 8.068 41,431 +0.05(+0.64%)
Nov 07, 2019 8.010 8.053 7.973 8.017 32,147 -0.00(-0.03%)
Nov 06, 2019 7.966 8.074 7.953 8.019 50,552 -0.00(-0.05%)
Nov 05, 2019 7.889 8.023 7.886 8.023 29,083 +0.12(+1.54%)
Nov 04, 2019 7.780 7.953 7.774 7.902 91,206 +0.13(+1.64%)
Nov 01, 2019 7.761 7.792 7.729 7.774 38,636 +0.03(+0.33%)
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%)
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.