Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

10.42 -0.03 (-0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 13, 2024 10.62 10.62 10.45 10.45 20,422 +0.01(+0.13%)
May 10, 2024 10.44 10.58 10.38 10.44 34,982 +0.04(+0.38%)
May 09, 2024 10.39 10.44 10.37 10.40 11,031 +0.02(+0.21%)
May 08, 2024 10.36 10.41 10.31 10.37 28,882 +0.02(+0.18%)
May 07, 2024 10.37 10.38 10.30 10.36 24,884 +0.08(+0.82%)
May 06, 2024 10.27 10.34 10.24 10.27 21,806 +0.02(+0.19%)
May 03, 2024 10.15 10.25 10.11 10.25 27,250 +0.22(+2.18%)
May 02, 2024 10.00 10.05 9.944 10.03 14,610 +0.13(+1.30%)
May 01, 2024 9.914 10.00 9.854 9.904 13,905 +0.02(+0.20%)
Apr 30, 2024 10.00 10.00 9.884 9.884 22,320 -0.17(-1.68%)
Apr 29, 2024 10.04 10.07 9.964 10.05 31,188 +0.07(+0.70%)
Apr 26, 2024 9.944 9.993 9.931 9.983 17,411 +0.07(+0.70%)
Apr 25, 2024 9.825 9.964 9.787 9.914 28,179 -0.03(-0.30%)
Apr 24, 2024 9.954 9.993 9.864 9.944 28,079 +0.07(+0.70%)
Apr 23, 2024 9.725 9.914 9.725 9.874 53,489 +0.20(+2.05%)
Apr 22, 2024 9.646 9.706 9.567 9.676 75,787 +0.08(+0.83%)
Apr 19, 2024 9.656 9.698 9.577 9.596 48,902 -0.07(-0.72%)
Apr 18, 2024 9.696 9.696 9.577 9.666 16,271 +0.04(+0.41%)
Apr 17, 2024 9.755 9.755 9.497 9.626 38,037 -0.07(-0.72%)
Apr 16, 2024 9.775 9.775 9.646 9.696 41,411 -0.13(-1.31%)
Apr 15, 2024 10.11 10.14 9.745 9.825 41,093 -0.17(-1.69%)
Apr 12, 2024 10.10 10.22 9.978 9.993 14,470 -0.15(-1.47%)
Apr 11, 2024 10.23 10.23 10.08 10.14 11,057 -0.03(-0.29%)
Apr 10, 2024 10.03 10.17 9.965 10.17 39,955 +0.05(+0.49%)
Apr 09, 2024 10.16 10.20 10.07 10.12 30,011 -0.08(-0.77%)
Apr 08, 2024 10.12 10.46 10.12 10.20 47,117 +0.11(+1.07%)
Apr 05, 2024 10.03 10.16 9.955 10.09 25,185 +0.07(+0.69%)
Apr 04, 2024 10.13 10.27 10.01 10.02 38,864 -0.11(-1.07%)
Apr 03, 2024 10.02 10.18 10.02 10.13 16,645 +0.03(+0.29%)
Apr 02, 2024 10.03 10.15 10.01 10.10 36,222 -0.05(-0.48%)
Apr 01, 2024 10.20 10.31 10.12 10.15 46,392 -0.09(-0.87%)
Mar 28, 2024 10.17 10.30 10.17 10.24 43,076 -0.02(-0.19%)
Mar 27, 2024 10.15 10.29 10.15 10.26 37,026 +0.03(+0.29%)
Mar 26, 2024 10.20 10.27 10.06 10.23 22,793 +0.01(+0.10%)
Mar 25, 2024 10.34 10.37 10.22 10.22 41,024 -0.15(-1.42%)
Mar 22, 2024 10.40 10.43 10.34 10.37 26,325 +0.04(+0.38%)
Mar 21, 2024 10.38 10.45 10.30 10.33 45,479 +0.03(+0.29%)
Mar 20, 2024 10.37 10.37 10.23 10.30 25,870 -0.03(-0.29%)
Mar 19, 2024 10.43 10.43 10.30 10.33 26,219 -0.05(-0.47%)
Mar 18, 2024 10.23 10.43 10.23 10.38 37,409 +0.04(+0.38%)
Mar 15, 2024 10.26 10.34 10.16 10.34 27,208 +0.10(+0.96%)
Mar 14, 2024 10.55 10.57 10.24 10.24 31,841 -0.21(-1.98%)
Mar 13, 2024 10.15 10.76 10.07 10.45 218,452 +0.37(+3.71%)
Mar 12, 2024 9.947 10.36 9.868 10.07 190,136 +0.21(+2.08%)
Mar 11, 2024 9.898 10.03 9.820 9.868 63,076 -0.07(-0.69%)
Mar 08, 2024 9.966 9.987 9.937 9.937 22,811 -0.02(-0.20%)
Mar 07, 2024 9.868 9.966 9.859 9.956 40,124 +0.14(+1.39%)
Mar 06, 2024 9.771 9.849 9.702 9.820 34,480 +0.06(+0.61%)
Mar 05, 2024 9.722 9.763 9.673 9.760 37,335 -0.00(-0.01%)
Mar 04, 2024 9.732 9.770 9.634 9.761 48,445 +0.04(+0.40%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.