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 )

10.81 -0.13 (-1.23%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Apr 30, 2015 5.786 5.786 5.741 5.745 28,238 -0.06(-1.07%)
Apr 29, 2015 5.824 5.824 5.770 5.807 52,273 -0.02(-0.28%)
Apr 28, 2015 5.766 5.824 5.758 5.824 60,728 +0.05(+0.86%)
Apr 27, 2015 5.786 5.811 5.753 5.774 30,715 -0.02(-0.36%)
Apr 24, 2015 5.786 5.799 5.749 5.795 33,426 +0.02(+0.36%)
Apr 23, 2015 5.749 5.802 5.745 5.774 47,607 +0.04(+0.65%)
Apr 22, 2015 5.700 5.737 5.658 5.737 70,461 +0.09(+1.54%)
Apr 21, 2015 5.671 5.694 5.650 5.650 76,875 -0.05(-0.80%)
Apr 20, 2015 5.691 5.712 5.675 5.696 44,900 +0.02(+0.29%)
Apr 17, 2015 5.716 5.716 5.663 5.679 54,614 -0.10(-1.79%)
Apr 16, 2015 5.712 5.782 5.687 5.782 76,521 +0.09(+1.60%)
Apr 15, 2015 5.741 5.741 5.679 5.691 74,073 -0.03(-0.50%)
Apr 14, 2015 5.638 5.720 5.638 5.720 68,212 +0.06(+1.10%)
Apr 13, 2015 5.704 5.720 5.642 5.658 46,971 -0.02(-0.44%)
Apr 10, 2015 5.679 5.704 5.663 5.683 59,195 +0.05(+0.88%)
Apr 09, 2015 5.658 5.683 5.613 5.634 76,555 +0.00(+0.07%)
Apr 08, 2015 5.596 5.658 5.559 5.629 211,747 +0.02(+0.29%)
Apr 07, 2015 5.605 5.613 5.560 5.613 129,140 +0.02(+0.44%)
Apr 06, 2015 5.465 5.588 5.465 5.588 61,831 +0.07(+1.34%)
Apr 02, 2015 5.535 5.515 5.515 5.515 47,072 -0.00(-0.07%)
Apr 01, 2015 5.556 5.556 5.494 5.519 47,955 -0.02(-0.37%)
Mar 31, 2015 5.527 5.568 5.519 5.539 73,165 -0.04(-0.66%)
Mar 30, 2015 5.564 5.602 5.510 5.576 66,943 +0.06(+1.04%)
Mar 27, 2015 5.478 5.547 5.478 5.519 39,053 +0.02(+0.30%)
Mar 26, 2015 5.531 5.551 5.502 5.502 90,694 -0.07(-1.18%)
Mar 25, 2015 5.609 5.609 5.535 5.568 142,845 -0.03(-0.51%)
Mar 24, 2015 5.650 5.650 5.588 5.597 41,545 -0.06(-1.02%)
Mar 23, 2015 5.638 5.658 5.634 5.654 22,463 +0.03(+0.51%)
Mar 20, 2015 5.638 5.658 5.605 5.625 89,908 +0.00(+0.07%)
Mar 19, 2015 5.609 5.621 5.584 5.621 40,399 +0.02(+0.37%)
Mar 18, 2015 5.551 5.642 5.506 5.601 134,789 +0.05(+0.81%)
Mar 17, 2015 5.584 5.584 5.521 5.556 40,589 -0.01(-0.22%)
Mar 16, 2015 5.535 5.592 5.523 5.568 62,511 +0.06(+1.12%)
Mar 13, 2015 5.523 5.523 5.474 5.506 24,033 -0.01(-0.22%)
Mar 12, 2015 5.486 5.535 5.482 5.519 38,524 +0.06(+1.13%)
Mar 11, 2015 5.445 5.482 5.445 5.457 41,028 -0.00(-0.00%)
Mar 10, 2015 5.498 5.556 5.453 5.457 61,238 -0.10(-1.84%)
Mar 09, 2015 5.543 5.576 5.523 5.560 27,804 +0.05(+0.82%)
Mar 06, 2015 5.547 5.616 5.502 5.515 61,489 -0.09(-1.53%)
Mar 05, 2015 5.608 5.620 5.574 5.600 52,371 -0.01(-0.22%)
Mar 04, 2015 5.600 5.612 5.555 5.612 22,730 +0.02(+0.36%)
Mar 03, 2015 5.604 5.620 5.563 5.592 40,127 -0.01(-0.10%)
Mar 02, 2015 5.588 5.600 5.567 5.598 66,232 +0.02(+0.39%)
Feb 27, 2015 5.510 5.596 5.510 5.576 52,739 +0.04(+0.74%)
Feb 26, 2015 5.498 5.555 5.498 5.535 69,743 -0.00(-0.07%)
Feb 25, 2015 5.523 5.543 5.502 5.539 41,471 +0.03(+0.52%)
Feb 24, 2015 5.478 5.523 5.478 5.510 58,239 +0.02(+0.45%)
Feb 23, 2015 5.441 5.486 5.441 5.486 68,539 +0.00(+0.00%)
Feb 20, 2015 5.449 5.490 5.425 5.486 46,203 +0.04(+0.67%)
Feb 19, 2015 5.401 5.454 5.401 5.449 29,692 +0.02(+0.30%)
Feb 18, 2015 5.454 5.454 5.429 5.433 25,962 -0.02(-0.37%)
Feb 17, 2015 5.478 5.478 5.437 5.454 49,086 +0.01(+0.15%)
Feb 13, 2015 5.454 5.445 5.445 5.445 82,559 -0.04(-0.67%)
Feb 12, 2015 5.409 5.482 5.409 5.482 48,806 +0.11(+1.97%)
Feb 11, 2015 5.323 5.392 5.323 5.376 73,660 +0.03(+0.53%)
Feb 10, 2015 5.295 5.348 5.295 5.348 59,067 +0.07(+1.31%)
Feb 09, 2015 5.311 5.356 5.279 5.279 61,123 -0.08(-1.44%)
Feb 06, 2015 5.384 5.392 5.335 5.356 49,354 +0.01(+0.15%)
Feb 05, 2015 5.348 5.384 5.336 5.348 65,755 +0.00(+0.00%)
Feb 04, 2015 5.360 5.384 5.332 5.348 84,319 -0.02(-0.30%)
Feb 03, 2015 5.340 5.376 5.323 5.364 62,418 +0.07(+1.37%)
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.