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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.277	8.360	8.269	8.286	50,283	-0.01(-0.11%)
Mar 30, 2023	8.374	8.392	8.277	8.295	41,477	+0.00(+0.00%)
Mar 29, 2023	8.295	8.352	8.269	8.295	105,310	+0.02(+0.21%)
Mar 28, 2023	8.277	8.313	8.216	8.277	40,889	-0.05(-0.63%)
Mar 27, 2023	8.427	8.445	8.322	8.330	28,952	-0.11(-1.25%)
Mar 24, 2023	8.427	8.445	8.330	8.436	21,863	-0.01(-0.10%)
Mar 23, 2023	8.515	8.595	8.330	8.445	29,822	+0.01(+0.10%)
Mar 22, 2023	8.427	8.665	8.419	8.436	26,365	+0.01(+0.10%)
Mar 21, 2023	8.295	8.427	8.295	8.427	22,557	+0.19(+2.25%)
Mar 20, 2023	8.207	8.304	8.185	8.242	34,061	+0.08(+0.97%)
Mar 17, 2023	7.872	8.216	7.801	8.163	17,059	-0.04(-0.54%)
Mar 16, 2023	8.004	8.225	7.987	8.207	20,434	+0.09(+1.09%)
Mar 15, 2023	8.172	8.172	8.022	8.119	32,049	-0.14(-1.71%)
Mar 14, 2023	8.207	8.313	8.207	8.260	22,188	+0.06(+0.75%)
Mar 13, 2023	8.348	8.388	8.145	8.198	61,681	-0.16(-1.90%)
Mar 10, 2023	8.453	8.479	8.313	8.357	32,636	-0.16(-1.85%)
Mar 09, 2023	8.663	8.689	8.431	8.514	30,783	-0.14(-1.62%)
Mar 08, 2023	8.698	8.733	8.628	8.654	30,332	-0.04(-0.50%)
Mar 07, 2023	8.759	8.999	8.695	8.698	37,182	-0.06(-0.70%)
Mar 06, 2023	8.689	8.985	8.689	8.759	26,051	+0.10(+1.21%)
Mar 03, 2023	8.619	8.715	8.593	8.654	32,651	+0.09(+1.02%)
Mar 02, 2023	8.505	8.602	8.483	8.567	24,383	+0.04(+0.51%)
Mar 01, 2023	8.514	8.569	8.470	8.523	45,362	+0.03(+0.41%)
Feb 28, 2023	8.523	8.549	8.479	8.488	26,479	-0.03(-0.41%)
Feb 27, 2023	8.470	8.549	8.462	8.523	25,273	+0.09(+1.04%)
Feb 24, 2023	8.444	8.491	8.418	8.435	16,285	-0.11(-1.33%)
Feb 23, 2023	8.567	8.599	8.444	8.549	23,571	+0.04(+0.51%)
Feb 22, 2023	8.663	8.733	8.497	8.505	57,917	-0.19(-2.21%)
Feb 21, 2023	8.908	8.934	8.680	8.698	32,032	-0.22(-2.45%)
Feb 17, 2023	8.925	8.960	8.873	8.916	35,860	+0.02(+0.20%)
Feb 16, 2023	9.065	9.065	8.877	8.899	48,568	-0.19(-2.12%)
Feb 15, 2023	9.074	9.117	9.043	9.091	19,119	+0.00(+0.00%)
Feb 14, 2023	9.091	9.122	9.021	9.091	41,935	+0.03(+0.39%)
Feb 13, 2023	8.995	9.117	8.960	9.056	18,699	+0.02(+0.19%)
Feb 10, 2023	8.942	9.109	8.904	9.039	14,377	+0.03(+0.29%)
Feb 09, 2023	9.117	9.195	8.966	9.012	28,673	+0.00(+0.00%)
Feb 08, 2023	9.090	9.090	8.943	9.012	52,377	+0.05(+0.58%)
Feb 07, 2023	8.770	9.012	8.761	8.960	36,750	+0.15(+1.67%)
Feb 06, 2023	8.882	8.882	8.787	8.813	35,671	-0.13(-1.45%)
Feb 03, 2023	9.047	9.056	8.914	8.943	24,375	-0.15(-1.62%)
Feb 02, 2023	9.012	9.090	8.986	9.090	80,342	+0.15(+1.65%)
Feb 01, 2023	8.787	8.969	8.678	8.943	25,926	+0.17(+1.98%)
Jan 31, 2023	8.622	8.770	8.561	8.770	28,394	+0.15(+1.71%)
Jan 30, 2023	8.639	8.891	8.338	8.622	34,604	-0.03(-0.30%)
Jan 27, 2023	8.665	8.726	8.624	8.648	31,486	-0.03(-0.30%)
Jan 26, 2023	8.579	8.674	8.470	8.674	53,819	+0.18(+2.15%)
Jan 25, 2023	8.431	8.505	8.240	8.492	27,352	+0.04(+0.51%)
Jan 24, 2023	8.371	8.501	8.345	8.449	55,411	+0.07(+0.83%)
Jan 23, 2023	8.258	8.423	8.232	8.379	49,941	+0.13(+1.58%)
Jan 20, 2023	8.188	8.284	8.166	8.249	38,861	+0.06(+0.74%)
Jan 19, 2023	8.188	8.201	8.093	8.188	35,812	-0.01(-0.11%)
Jan 18, 2023	8.284	8.318	8.145	8.197	43,651	-0.03(-0.42%)
Jan 17, 2023	8.214	8.310	8.162	8.232	112,443	+0.08(+0.96%)
Jan 13, 2023	8.102	8.232	8.041	8.154	35,263	+0.06(+0.75%)
Jan 12, 2023	7.677	8.119	7.633	8.093	56,931	+0.03(+0.43%)
Jan 11, 2023	8.015	8.093	8.006	8.058	25,742	+0.05(+0.65%)
Jan 10, 2023	7.989	8.006	7.935	8.006	11,541	+0.07(+0.87%)
Jan 09, 2023	7.893	7.989	7.854	7.937	21,860	+0.11(+1.44%)
Jan 06, 2023	7.781	7.867	7.703	7.824	23,394	+0.14(+1.81%)
Jan 05, 2023	7.737	7.737	7.642	7.685	14,215	-0.11(-1.45%)
Jan 04, 2023	7.720	7.841	7.720	7.798	29,823	+0.08(+1.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Calamos Global Total Return Fund (NQ: CGO )

Historical Prices