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: 3:17 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 (%)
Jun 30, 2022 8.507 8.636 8.434 8.596 18,716 +0.05(+0.57%)
Jun 29, 2022 8.555 8.793 8.492 8.547 35,476 -0.00(-0.05%)
Jun 28, 2022 8.685 8.904 8.531 8.551 37,133 -0.15(-1.72%)
Jun 27, 2022 8.725 8.782 8.628 8.701 27,049 -0.02(-0.28%)
Jun 24, 2022 8.580 8.750 8.564 8.725 16,867 +0.23(+2.67%)
Jun 23, 2022 8.572 8.620 8.361 8.499 56,232 -0.06(-0.66%)
Jun 22, 2022 8.507 8.701 8.507 8.555 19,000 -0.11(-1.22%)
Jun 21, 2022 8.620 8.855 8.329 8.661 36,810 +0.16(+1.90%)
Jun 17, 2022 8.693 8.855 8.431 8.499 55,589 -0.08(-0.94%)
Jun 16, 2022 8.976 9.009 8.418 8.580 77,007 -0.40(-4.42%)
Jun 15, 2022 9.122 9.365 8.968 8.976 24,385 -0.05(-0.54%)
Jun 14, 2022 9.074 9.179 8.941 9.025 22,679 +0.00(+0.00%)
Jun 13, 2022 9.308 9.454 8.928 9.025 47,874 -0.44(-4.62%)
Jun 10, 2022 9.640 9.640 9.438 9.462 31,426 -0.33(-3.39%)
Jun 09, 2022 9.850 9.962 9.730 9.794 32,328 -0.07(-0.73%)
Jun 08, 2022 9.818 9.938 9.818 9.866 32,452 +0.04(+0.37%)
Jun 07, 2022 9.786 9.874 9.786 9.830 25,268 -0.04(-0.45%)
Jun 06, 2022 9.818 9.938 9.818 9.874 25,591 +0.10(+1.07%)
Jun 03, 2022 9.786 9.852 9.754 9.770 18,206 -0.06(-0.65%)
Jun 02, 2022 9.810 9.874 9.810 9.834 29,615 -0.03(-0.33%)
Jun 01, 2022 9.898 9.898 9.714 9.866 13,711 +0.06(+0.57%)
May 31, 2022 9.802 9.906 9.714 9.810 52,116 -0.06(-0.57%)
May 27, 2022 9.722 9.866 9.673 9.866 18,666 +0.24(+2.50%)
May 26, 2022 9.489 9.685 9.489 9.625 12,043 +0.19(+2.04%)
May 25, 2022 9.417 9.706 9.417 9.433 27,576 -0.02(-0.17%)
May 24, 2022 9.489 9.595 9.344 9.449 34,652 -0.14(-1.42%)
May 23, 2022 9.497 9.766 9.328 9.585 20,963 +0.07(+0.76%)
May 20, 2022 9.601 10.03 9.360 9.513 32,537 -0.07(-0.75%)
May 19, 2022 9.401 9.585 9.320 9.585 34,092 +0.20(+2.14%)
May 18, 2022 9.384 9.617 9.352 9.384 22,225 -0.23(-2.42%)
May 17, 2022 9.641 9.662 9.280 9.617 33,502 -0.02(-0.17%)
May 16, 2022 9.425 9.671 9.265 9.633 20,901 +0.26(+2.74%)
May 13, 2022 9.497 9.682 9.376 9.376 29,457 +0.05(+0.52%)
May 12, 2022 9.433 9.553 9.315 9.328 57,758 -0.12(-1.27%)
May 11, 2022 9.672 10.07 9.433 9.449 36,333 -0.21(-2.22%)
May 10, 2022 9.703 9.934 9.656 9.664 27,099 +0.01(+0.08%)
May 09, 2022 9.894 10.01 9.630 9.656 23,639 -0.36(-3.58%)
May 06, 2022 9.950 10.40 9.950 10.01 29,197 -0.17(-1.64%)
May 05, 2022 10.13 10.32 10.07 10.18 62,699 +0.02(+0.16%)
May 04, 2022 10.30 10.44 10.17 10.17 33,058 -0.17(-1.62%)
May 03, 2022 10.17 10.45 10.17 10.33 29,421 +0.25(+2.45%)
May 02, 2022 10.24 10.33 10.08 10.09 15,223 -0.14(-1.40%)
Apr 29, 2022 10.26 10.43 10.21 10.23 29,386 -0.05(-0.47%)
Apr 28, 2022 10.35 10.40 10.15 10.28 32,886 +0.10(+0.94%)
Apr 27, 2022 10.52 10.52 10.18 10.18 14,130 -0.25(-2.44%)
Apr 26, 2022 10.44 10.61 10.44 10.44 22,551 -0.08(-0.76%)
Apr 25, 2022 10.46 10.61 10.44 10.52 31,459 -0.22(-2.07%)
Apr 22, 2022 10.92 10.97 10.65 10.74 15,777 -0.19(-1.75%)
Apr 21, 2022 11.21 11.30 10.85 10.93 27,186 -0.14(-1.22%)
Apr 20, 2022 11.12 11.26 11.06 11.06 20,424 -0.06(-0.50%)
Apr 19, 2022 11.33 11.53 10.95 11.12 78,308 -0.33(-2.85%)
Apr 18, 2022 11.44 11.78 11.39 11.45 18,405 +0.05(+0.42%)
Apr 14, 2022 11.33 11.49 11.33 11.40 20,307 +0.10(+0.92%)
Apr 13, 2022 11.28 11.52 11.21 11.30 22,522 +0.03(+0.28%)
Apr 12, 2022 11.75 11.75 11.25 11.26 36,920 -0.04(-0.35%)
Apr 11, 2022 11.49 11.62 11.30 11.30 20,392 -0.18(-1.58%)
Apr 08, 2022 11.55 11.73 11.30 11.49 24,782 +0.13(+1.11%)
Apr 07, 2022 11.26 11.49 11.22 11.36 15,750 +0.13(+1.13%)
Apr 06, 2022 11.43 11.45 11.22 11.23 36,766 -0.27(-2.34%)
Apr 05, 2022 11.49 11.59 11.22 11.50 30,225 +0.01(+0.07%)
Apr 04, 2022 11.40 11.64 11.26 11.49 61,327 -0.12(-1.02%)
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.