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 )

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2013 5.170 5.192 5.166 5.192 0 +0.05(+1.05%)
Apr 29, 2013 5.246 5.246 5.137 5.137 67,548 -0.06(-1.18%)
Apr 26, 2013 5.228 5.228 5.155 5.199 61,194 -0.06(-1.10%)
Apr 25, 2013 5.260 5.271 5.130 5.256 86,596 +0.06(+1.11%)
Apr 24, 2013 5.264 5.271 5.174 5.199 0 -0.06(-1.10%)
Apr 23, 2013 5.271 5.271 5.202 5.256 63,077 +0.04(+0.69%)
Apr 22, 2013 5.192 5.242 5.174 5.220 59,388 +0.07(+1.33%)
Apr 19, 2013 5.148 5.206 5.137 5.152 23,108 +0.03(+0.49%)
Apr 18, 2013 5.137 5.213 5.073 5.127 112,189 +0.00(+0.00%)
Apr 17, 2013 5.116 5.137 5.073 5.127 30,638 -0.01(-0.21%)
Apr 16, 2013 5.109 5.145 5.029 5.137 40,100 +0.04(+0.85%)
Apr 15, 2013 5.238 5.238 5.011 5.094 134,604 -0.11(-2.15%)
Apr 12, 2013 5.192 5.213 5.091 5.206 81,661 +0.00(+0.07%)
Apr 11, 2013 5.206 5.256 5.199 5.202 69,304 -0.01(-0.14%)
Apr 10, 2013 5.256 5.264 5.210 5.210 101,288 -0.05(-1.03%)
Apr 09, 2013 5.282 5.282 5.246 5.264 54,271 +0.02(+0.34%)
Apr 08, 2013 5.256 5.301 5.181 5.246 117,953 -0.01(-0.27%)
Apr 05, 2013 5.228 5.325 5.228 5.260 64,922 -0.03(-0.55%)
Apr 04, 2013 5.260 5.336 5.260 5.289 76,635 +0.03(+0.55%)
Apr 03, 2013 5.314 5.332 5.242 5.260 77,670 -0.05(-1.02%)
Apr 02, 2013 5.303 5.318 5.289 5.314 44,951 -0.00(-0.06%)
Apr 01, 2013 5.249 5.332 5.224 5.317 68,791 +0.03(+0.54%)
Mar 28, 2013 5.278 5.314 5.274 5.289 68,575 -0.00(-0.07%)
Mar 27, 2013 5.264 5.292 5.236 5.292 64,381 +0.03(+0.62%)
Mar 26, 2013 5.300 5.347 5.228 5.260 75,639 -0.00(-0.07%)
Mar 25, 2013 5.339 5.339 5.195 5.264 99,355 -0.03(-0.61%)
Mar 22, 2013 5.253 5.318 5.253 5.296 45,578 +0.03(+0.62%)
Mar 21, 2013 5.311 5.350 5.188 5.264 45,306 -0.08(-1.48%)
Mar 20, 2013 5.311 5.415 5.233 5.343 44,457 +0.08(+1.51%)
Mar 19, 2013 5.339 5.368 5.231 5.264 70,225 -0.06(-1.22%)
Mar 18, 2013 5.383 5.404 5.303 5.329 88,060 +0.00(+0.00%)
Mar 15, 2013 5.667 5.667 5.307 5.329 96,154 -0.03(-0.61%)
Mar 14, 2013 5.357 5.552 5.321 5.361 107,116 +0.00(+0.07%)
Mar 13, 2013 5.393 5.393 5.292 5.357 90,826 -0.03(-0.54%)
Mar 12, 2013 5.372 5.390 5.311 5.386 99,516 +0.03(+0.54%)
Mar 11, 2013 5.336 5.357 5.285 5.357 102,018 +0.04(+0.68%)
Mar 08, 2013 5.307 5.357 5.292 5.321 45,481 +0.01(+0.14%)
Mar 07, 2013 5.314 5.325 5.285 5.314 72,256 +0.02(+0.34%)
Mar 06, 2013 5.332 5.350 5.285 5.296 114,441 +0.00(+0.00%)
Mar 05, 2013 5.264 5.302 5.264 5.296 129,009 +0.06(+1.24%)
Mar 04, 2013 5.246 5.246 5.192 5.231 138,348 +0.02(+0.35%)
Mar 01, 2013 5.224 5.328 5.188 5.213 245,284 +0.00(+0.00%)
Feb 28, 2013 5.213 5.213 5.192 5.213 63,918 +0.01(+0.14%)
Feb 27, 2013 5.163 5.206 5.153 5.206 57,552 +0.04(+0.77%)
Feb 26, 2013 5.184 5.184 5.134 5.166 131,938 -0.01(-0.28%)
Feb 22, 2013 5.170 5.181 5.141 5.181 82,699 +0.03(+0.63%)
Feb 21, 2013 5.170 5.170 5.102 5.148 96,567 -0.04(-0.70%)
Feb 20, 2013 5.199 5.206 5.170 5.184 73,451 -0.02(-0.35%)
Feb 19, 2013 5.188 5.204 5.181 5.202 123,842 +0.04(+0.70%)
Feb 15, 2013 5.184 5.188 5.137 5.166 173,464 +0.04(+0.70%)
Feb 14, 2013 5.159 5.163 5.087 5.130 74,511 -0.03(-0.49%)
Feb 13, 2013 5.188 5.195 5.155 5.155 86,801 -0.04(-0.69%)
Feb 12, 2013 5.188 5.192 5.148 5.192 145,480 -0.01(-0.14%)
Feb 11, 2013 5.195 5.202 5.170 5.199 62,345 -0.03(-0.48%)
Feb 08, 2013 5.210 5.224 5.184 5.224 74,610 -0.02(-0.34%)
Feb 07, 2013 5.228 5.242 5.191 5.242 32,311 +0.00(+0.07%)
Feb 06, 2013 5.206 5.238 5.206 5.238 115,728 +0.06(+1.25%)
Feb 04, 2013 5.170 5.181 5.127 5.174 50,213 -0.00(-0.07%)
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.