Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clough Global Opportunities Fund (NY: GLO )

5.170 -0.010 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 9.700 9.700 9.010 9.070 0 -0.17(-1.84%)
Jan 29, 2009 9.340 9.580 9.230 9.240 121,868 -0.34(-3.55%)
Jan 28, 2009 9.590 9.590 9.390 9.580 116,023 +0.29(+3.12%)
Jan 27, 2009 9.340 9.350 9.130 9.290 130,040 +0.17(+1.86%)
Jan 26, 2009 8.950 9.300 8.950 9.120 105,819 +0.06(+0.66%)
Jan 23, 2009 8.860 9.060 8.610 9.060 221,865 +0.21(+2.37%)
Jan 22, 2009 8.580 9.100 8.580 8.850 120,509 -0.15(-1.67%)
Jan 21, 2009 8.620 9.000 8.620 9.000 129,495 +0.30(+3.45%)
Jan 20, 2009 8.680 9.170 8.570 8.700 142,205 -0.47(-5.13%)
Jan 16, 2009 9.300 9.530 8.930 9.170 93,237 +0.17(+1.89%)
Jan 15, 2009 9.180 9.180 8.660 9.000 161,967 +0.04(+0.45%)
Jan 14, 2009 9.420 9.420 8.920 8.960 149,387 -0.57(-5.98%)
Jan 13, 2009 9.250 9.910 9.250 9.530 148,324 +0.09(+0.95%)
Jan 12, 2009 9.780 9.790 9.330 9.440 99,477 -0.18(-1.87%)
Jan 09, 2009 10.04 10.05 9.600 9.620 150,016 -0.18(-1.84%)
Jan 08, 2009 9.690 9.930 9.601 9.800 153,222 -0.12(-1.21%)
Jan 07, 2009 10.16 10.16 9.890 9.920 366,928 -0.17(-1.68%)
Jan 06, 2009 10.11 10.23 9.830 10.09 307,104 +0.26(+2.64%)
Jan 05, 2009 9.600 9.950 9.520 9.830 335,197 +0.28(+2.93%)
Jan 02, 2009 9.410 9.550 8.840 9.550 0 +0.50(+5.52%)
Jan 01, 2009 8.870 9.050 8.760 9.050 0 +0.00(+0.00%)
Dec 31, 2008 8.870 9.050 8.760 9.050 281,646 +0.27(+3.08%)
Dec 30, 2008 8.530 8.860 8.530 8.780 281,757 +0.14(+1.62%)
Dec 29, 2008 8.730 8.890 8.510 8.640 243,578 -0.15(-1.71%)
Dec 26, 2008 8.750 8.860 8.602 8.790 99,599 -0.01(-0.11%)
Dec 24, 2008 8.240 8.850 8.240 8.800 124,472 +0.25(+2.92%)
Dec 23, 2008 8.460 8.770 8.440 8.550 191,889 -0.05(-0.58%)
Dec 22, 2008 8.650 8.760 8.480 8.600 179,343 -0.05(-0.58%)
Dec 19, 2008 8.410 8.770 8.410 8.650 220,029 +0.07(+0.82%)
Dec 18, 2008 8.330 8.680 8.330 8.580 243,621 +0.10(+1.18%)
Dec 17, 2008 8.420 8.500 8.160 8.480 226,793 +0.07(+0.88%)
Dec 16, 2008 8.320 8.480 8.080 8.406 202,084 +0.40(+4.94%)
Dec 15, 2008 8.270 8.430 7.832 8.010 204,261 -0.09(-1.11%)
Dec 12, 2008 7.900 8.120 7.860 8.100 170,766 +0.06(+0.75%)
Dec 11, 2008 7.790 8.300 7.790 8.040 248,476 -0.08(-0.99%)
Dec 10, 2008 7.570 8.320 7.570 8.120 270,769 +0.15(+1.88%)
Dec 09, 2008 8.200 8.250 7.810 7.970 302,319 -0.21(-2.57%)
Dec 08, 2008 7.870 8.230 7.870 8.180 210,073 +0.34(+4.34%)
Dec 05, 2008 7.730 7.980 7.220 7.840 249,582 +0.21(+2.79%)
Dec 04, 2008 7.560 7.850 7.490 7.627 166,152 -0.17(-2.22%)
Dec 03, 2008 7.610 7.870 7.340 7.800 200,724 +0.04(+0.52%)
Dec 02, 2008 7.500 7.790 7.500 7.760 290,291 +0.29(+3.88%)
Dec 01, 2008 7.930 8.000 7.440 7.470 197,483 -0.72(-8.79%)
Nov 28, 2008 8.200 8.200 7.910 8.190 76,903 +0.05(+0.61%)
Nov 26, 2008 7.420 8.140 7.400 8.140 226,932 +0.34(+4.36%)
Nov 25, 2008 7.970 8.110 7.570 7.800 256,629 -0.17(-2.13%)
Nov 24, 2008 7.640 7.970 7.290 7.970 173,255 +0.61(+8.29%)
Nov 21, 2008 7.060 7.400 6.940 7.360 305,090 +0.36(+5.14%)
Nov 20, 2008 7.530 7.530 6.700 7.000 277,762 -0.85(-10.83%)
Nov 19, 2008 8.250 8.290 7.730 7.850 165,774 -0.44(-5.31%)
Nov 18, 2008 8.250 8.600 8.000 8.290 193,266 -0.11(-1.31%)
Nov 17, 2008 8.260 8.650 8.240 8.400 151,531 -0.25(-2.89%)
Nov 14, 2008 8.590 8.950 8.420 8.650 198,790 -0.30(-3.35%)
Nov 13, 2008 8.470 9.150 8.260 8.950 187,507 +0.13(+1.47%)
Nov 12, 2008 9.220 9.700 8.640 8.820 172,402 -0.83(-8.60%)
Nov 11, 2008 9.990 10.18 9.510 9.650 216,174 -0.45(-4.46%)
Nov 10, 2008 10.50 10.51 9.940 10.10 159,552 -0.01(-0.10%)
Nov 07, 2008 9.970 10.25 9.800 10.11 97,198 +0.01(+0.10%)
Nov 06, 2008 10.12 10.58 9.750 10.10 197,938 -0.35(-3.35%)
Nov 05, 2008 10.24 10.64 10.24 10.45 208,947 -0.27(-2.52%)
Nov 04, 2008 10.45 10.73 10.16 10.72 173,424 +0.29(+2.78%)
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.