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 )

10.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2016 5.062 5.062 5.003 5.030 79,578 -0.02(-0.45%)
Apr 28, 2016 5.094 5.103 5.053 5.053 26,388 -0.06(-1.25%)
Apr 27, 2016 5.085 5.145 5.056 5.117 16,036 +0.04(+0.81%)
Apr 26, 2016 5.085 5.094 5.049 5.076 60,492 -0.02(-0.36%)
Apr 25, 2016 5.090 5.094 5.049 5.094 29,021 +0.01(+0.18%)
Apr 22, 2016 5.108 5.168 5.085 5.085 46,008 -0.05(-0.98%)
Apr 21, 2016 5.126 5.163 5.108 5.136 55,649 +0.03(+0.63%)
Apr 20, 2016 5.094 5.136 5.076 5.104 75,393 +0.01(+0.18%)
Apr 19, 2016 5.072 5.104 5.072 5.094 20,654 +0.02(+0.35%)
Apr 18, 2016 5.049 5.085 5.017 5.077 30,790 +0.05(+1.01%)
Apr 15, 2016 5.053 5.062 5.012 5.026 69,100 -0.02(-0.45%)
Apr 14, 2016 5.026 5.062 5.026 5.049 41,937 +0.02(+0.33%)
Apr 13, 2016 5.030 5.058 5.003 5.032 66,008 +0.02(+0.40%)
Apr 12, 2016 4.962 5.017 4.962 5.012 44,171 +0.05(+1.01%)
Apr 11, 2016 4.962 5.021 4.953 4.962 101,149 +0.00(+0.09%)
Apr 08, 2016 4.985 4.985 4.912 4.957 44,198 +0.03(+0.56%)
Apr 07, 2016 4.934 4.957 4.921 4.930 46,224 -0.03(-0.64%)
Apr 06, 2016 4.894 4.966 4.894 4.962 68,641 +0.05(+1.11%)
Apr 05, 2016 4.971 4.971 4.894 4.907 47,572 -0.06(-1.28%)
Apr 04, 2016 4.993 5.025 4.966 4.971 68,968 -0.05(-0.99%)
Apr 01, 2016 4.957 5.025 4.935 5.020 127,989 +0.01(+0.18%)
Mar 31, 2016 5.007 5.039 4.975 5.011 39,023 +0.01(+0.18%)
Mar 30, 2016 5.011 5.048 4.998 5.002 51,970 +0.03(+0.55%)
Mar 29, 2016 4.916 4.975 4.898 4.975 39,951 +0.04(+0.73%)
Mar 28, 2016 4.916 4.975 4.916 4.939 27,874 +0.01(+0.28%)
Mar 24, 2016 4.944 4.925 4.925 4.925 33,576 -0.06(-1.27%)
Mar 23, 2016 5.016 5.016 4.962 4.989 36,684 -0.01(-0.27%)
Mar 22, 2016 4.962 5.038 4.953 5.002 58,058 -0.01(-0.18%)
Mar 21, 2016 4.980 5.025 4.953 5.011 80,686 +0.05(+0.91%)
Mar 18, 2016 4.957 4.971 4.939 4.966 17,614 -0.00(-0.09%)
Mar 17, 2016 4.925 4.975 4.907 4.971 51,793 +0.05(+0.92%)
Mar 16, 2016 4.876 4.925 4.867 4.925 42,109 +0.00(+0.09%)
Mar 15, 2016 4.839 4.921 4.826 4.921 31,497 +0.04(+0.74%)
Mar 14, 2016 4.876 4.885 4.836 4.885 26,266 +0.00(+0.10%)
Mar 11, 2016 4.835 4.885 4.826 4.880 39,085 +0.09(+1.89%)
Mar 10, 2016 4.817 4.817 4.761 4.790 22,376 +0.00(+0.09%)
Mar 09, 2016 4.794 4.794 4.753 4.785 17,044 +0.02(+0.46%)
Mar 08, 2016 4.790 4.794 4.744 4.763 32,776 -0.03(-0.55%)
Mar 07, 2016 4.758 4.816 4.722 4.790 79,587 +0.02(+0.47%)
Mar 04, 2016 4.736 4.786 4.709 4.767 28,923 +0.06(+1.24%)
Mar 03, 2016 4.673 4.727 4.664 4.709 48,496 +0.05(+1.06%)
Mar 02, 2016 4.601 4.660 4.601 4.659 26,726 +0.03(+0.68%)
Mar 01, 2016 4.556 4.628 4.529 4.628 34,607 +0.10(+2.28%)
Feb 29, 2016 4.543 4.570 4.521 4.525 33,782 -0.01(-0.30%)
Feb 26, 2016 4.534 4.561 4.521 4.538 26,847 +0.02(+0.40%)
Feb 25, 2016 4.503 4.565 4.480 4.521 71,203 +0.02(+0.40%)
Feb 24, 2016 4.516 4.516 4.426 4.503 72,253 -0.02(-0.40%)
Feb 23, 2016 4.547 4.592 4.518 4.521 38,834 -0.03(-0.69%)
Feb 22, 2016 4.494 4.556 4.480 4.552 90,741 +0.07(+1.50%)
Feb 19, 2016 4.476 4.485 4.426 4.485 14,498 +0.02(+0.50%)
Feb 18, 2016 4.512 4.512 4.449 4.462 20,249 -0.03(-0.60%)
Feb 17, 2016 4.480 4.503 4.442 4.489 54,390 +0.07(+1.52%)
Feb 16, 2016 4.377 4.453 4.350 4.422 54,058 +0.10(+2.28%)
Feb 12, 2016 4.292 4.323 4.323 4.323 53,070 +0.07(+1.69%)
Feb 11, 2016 4.292 4.314 4.171 4.251 132,718 -0.10(-2.27%)
Feb 10, 2016 4.368 4.431 4.319 4.350 63,898 +0.04(+0.94%)
Feb 09, 2016 4.399 4.420 4.274 4.310 72,840 -0.11(-2.44%)
Feb 08, 2016 4.512 4.512 4.364 4.417 37,789 -0.10(-2.23%)
Feb 05, 2016 4.583 4.583 4.512 4.518 39,317 -0.09(-1.98%)
Feb 04, 2016 4.600 4.645 4.576 4.609 21,519 -0.00(-0.10%)
Feb 03, 2016 4.640 4.640 4.538 4.614 21,290 +0.03(+0.58%)
Feb 02, 2016 4.640 4.649 4.587 4.587 65,642 -0.10(-2.18%)
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.