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 (%)
Sep 28, 2018 8.086 8.179 7.877 8.012 31,516 -0.03(-0.36%)
Sep 27, 2018 8.149 8.263 8.040 8.040 13,212 -0.13(-1.62%)
Sep 26, 2018 8.230 8.230 8.138 8.172 18,331 +0.01(+0.07%)
Sep 25, 2018 8.264 8.264 8.138 8.167 28,881 -0.10(-1.18%)
Sep 24, 2018 8.190 8.264 8.138 8.264 40,931 +0.07(+0.84%)
Sep 21, 2018 8.368 8.368 8.184 8.195 25,596 -0.07(-0.90%)
Sep 20, 2018 8.224 8.270 8.184 8.270 21,330 +0.03(+0.35%)
Sep 19, 2018 8.184 8.264 8.184 8.241 6,115 +0.05(+0.56%)
Sep 18, 2018 8.195 8.259 8.184 8.195 16,054 +0.00(+0.00%)
Sep 17, 2018 8.218 8.256 8.138 8.195 18,234 +0.00(+0.00%)
Sep 14, 2018 8.385 8.431 8.126 8.195 69,997 -0.13(-1.59%)
Sep 13, 2018 8.248 8.350 8.225 8.327 44,325 +0.06(+0.69%)
Sep 12, 2018 8.253 8.413 8.253 8.270 21,875 +0.05(+0.55%)
Sep 11, 2018 8.293 8.364 8.116 8.225 74,188 +0.00(+0.00%)
Sep 10, 2018 8.333 8.429 8.225 8.225 42,424 -0.15(-1.77%)
Sep 07, 2018 8.390 8.530 8.322 8.373 43,305 -0.02(-0.20%)
Sep 06, 2018 8.402 8.426 8.333 8.390 28,758 +0.05(+0.62%)
Sep 05, 2018 8.453 8.453 8.339 8.339 40,075 -0.11(-1.35%)
Sep 04, 2018 8.556 8.591 8.442 8.453 55,823 -0.10(-1.20%)
Aug 31, 2018 8.556 8.556 8.556 0 -0.05(-0.53%)
Aug 30, 2018 8.618 8.772 8.556 8.601 57,182 -0.08(-0.92%)
Aug 29, 2018 8.675 8.749 8.590 8.681 25,979 +0.04(+0.46%)
Aug 28, 2018 8.618 8.704 8.618 8.641 33,941 -0.02(-0.20%)
Aug 27, 2018 8.601 8.761 8.601 8.658 57,762 -0.04(-0.49%)
Aug 24, 2018 8.613 8.707 8.610 8.701 25,947 +0.05(+0.63%)
Aug 23, 2018 8.658 8.698 8.591 8.647 37,298 -0.01(-0.13%)
Aug 22, 2018 8.635 8.698 8.613 8.658 33,269 +0.02(+0.26%)
Aug 21, 2018 8.664 8.664 8.530 8.635 39,840 -0.03(-0.33%)
Aug 20, 2018 8.453 8.664 8.437 8.664 50,505 +0.17(+1.95%)
Aug 17, 2018 8.441 8.504 8.362 8.499 17,883 -0.01(-0.13%)
Aug 16, 2018 8.396 8.510 8.373 8.510 20,074 +0.13(+1.57%)
Aug 15, 2018 8.402 8.402 8.352 8.379 28,933 -0.06(-0.68%)
Aug 14, 2018 8.470 8.470 8.385 8.436 17,832 -0.03(-0.40%)
Aug 13, 2018 8.470 8.491 8.402 8.470 20,200 +0.00(+0.00%)
Aug 10, 2018 8.590 8.664 8.362 8.470 20,337 +0.01(+0.07%)
Aug 09, 2018 8.606 8.606 8.459 8.464 27,128 -0.11(-1.26%)
Aug 08, 2018 8.561 8.606 8.507 8.572 28,108 +0.08(+0.98%)
Aug 07, 2018 8.555 8.555 8.459 8.489 28,316 -0.07(-0.77%)
Aug 06, 2018 8.538 8.555 8.262 8.555 30,794 +0.07(+0.80%)
Aug 03, 2018 8.323 8.527 8.323 8.487 15,179 +0.20(+2.46%)
Aug 02, 2018 8.130 8.351 8.129 8.283 26,850 +0.10(+1.18%)
Aug 01, 2018 8.204 8.481 8.175 8.187 22,952 -0.02(-0.21%)
Jul 31, 2018 8.204 8.255 8.090 8.204 32,934 -0.02(-0.21%)
Jul 30, 2018 8.283 8.334 8.130 8.221 27,192 +0.01(+0.14%)
Jul 27, 2018 8.323 8.464 8.209 8.209 33,889 -0.10(-1.23%)
Jul 26, 2018 8.430 8.430 8.296 8.311 54,955 -0.02(-0.20%)
Jul 25, 2018 8.385 8.470 8.328 8.328 37,895 -0.06(-0.68%)
Jul 24, 2018 8.657 8.657 8.317 8.385 90,859 -0.22(-2.57%)
Jul 23, 2018 8.362 8.629 8.175 8.606 151,999 +0.33(+3.97%)
Jul 20, 2018 8.272 8.277 8.201 8.277 49,328 +0.06(+0.76%)
Jul 19, 2018 8.181 8.221 8.170 8.215 22,583 +0.05(+0.59%)
Jul 18, 2018 8.158 8.204 8.090 8.167 31,553 +0.03(+0.38%)
Jul 17, 2018 8.039 8.187 8.039 8.136 36,856 +0.10(+1.20%)
Jul 16, 2018 8.141 8.141 7.960 8.039 24,700 -0.05(-0.63%)
Jul 13, 2018 8.022 8.219 8.017 8.090 34,595 +0.11(+1.42%)
Jul 12, 2018 7.966 8.073 7.943 7.977 16,570 +0.07(+0.86%)
Jul 11, 2018 7.909 8.157 7.898 7.909 36,359 +0.00(+0.00%)
Jul 10, 2018 8.022 8.022 7.909 7.909 20,998 -0.11(-1.40%)
Jul 09, 2018 8.112 8.112 7.988 8.022 33,378 -0.02(-0.28%)
Jul 06, 2018 7.993 8.170 7.993 8.044 30,148 +0.05(+0.63%)
Jul 05, 2018 7.960 7.999 7.853 7.993 39,662 +0.08(+1.07%)
Jul 03, 2018 7.909 7.909 7.909 0 +0.03(+0.43%)
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.