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

Clough Global Opportunities Fund (NY: GLO )

5.130 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2009 10.47 10.76 10.47 10.69 101,508 +0.17(+1.62%)
May 28, 2009 10.45 10.53 10.30 10.52 112,372 +0.18(+1.74%)
May 27, 2009 10.48 10.52 10.34 10.34 225,243 -0.08(-0.73%)
May 26, 2009 10.00 10.47 10.00 10.42 130,671 +0.27(+2.62%)
May 22, 2009 10.15 10.19 10.08 10.15 92,189 +0.04(+0.40%)
May 21, 2009 10.00 10.19 10.00 10.11 186,262 -0.07(-0.69%)
May 20, 2009 10.40 10.45 10.18 10.18 141,711 -0.09(-0.88%)
May 19, 2009 10.22 10.50 10.15 10.27 171,424 +0.10(+0.98%)
May 18, 2009 9.950 10.18 9.899 10.17 109,196 +0.25(+2.52%)
May 15, 2009 10.00 10.03 9.860 9.920 114,854 -0.03(-0.30%)
May 14, 2009 9.820 10.03 9.820 9.950 137,293 +0.04(+0.40%)
May 13, 2009 10.11 10.27 9.900 9.910 131,972 -0.41(-3.97%)
May 12, 2009 10.43 10.54 10.23 10.32 185,249 -0.12(-1.15%)
May 11, 2009 10.50 10.60 10.29 10.44 220,643 -0.17(-1.60%)
May 08, 2009 10.50 10.64 10.44 10.61 73,961 +0.17(+1.63%)
May 07, 2009 10.51 10.73 10.41 10.44 326,075 -0.11(-1.04%)
May 06, 2009 10.35 10.55 10.28 10.55 157,913 +0.23(+2.23%)
May 05, 2009 10.20 10.35 10.20 10.32 169,871 +0.02(+0.19%)
May 04, 2009 9.950 10.35 9.940 10.30 246,042 +0.39(+3.94%)
May 01, 2009 9.820 9.940 9.750 9.910 172,572 +0.13(+1.33%)
Apr 30, 2009 9.930 9.930 9.750 9.780 135,074 +0.03(+0.31%)
Apr 29, 2009 9.600 9.800 9.558 9.750 159,876 +0.21(+2.20%)
Apr 28, 2009 9.580 9.580 9.370 9.540 71,093 +0.00(+0.00%)
Apr 27, 2009 9.640 9.660 9.500 9.540 204,332 -0.11(-1.14%)
Apr 24, 2009 9.500 9.680 9.490 9.650 108,734 +0.19(+2.01%)
Apr 23, 2009 9.590 9.590 9.240 9.460 102,103 +0.00(+0.00%)
Apr 22, 2009 9.460 9.630 9.320 9.460 84,351 -0.01(-0.11%)
Apr 21, 2009 9.360 9.500 9.250 9.470 134,032 +0.04(+0.42%)
Apr 20, 2009 9.820 9.820 9.380 9.430 98,095 -0.42(-4.26%)
Apr 17, 2009 9.710 9.900 9.710 9.850 87,445 +0.06(+0.61%)
Apr 16, 2009 9.670 9.790 9.620 9.790 114,140 +0.15(+1.56%)
Apr 15, 2009 9.420 9.700 9.420 9.640 202,959 -0.05(-0.52%)
Apr 14, 2009 9.810 9.890 9.660 9.690 189,543 -0.20(-2.02%)
Apr 13, 2009 9.710 9.900 9.530 9.890 136,751 +0.06(+0.61%)
Apr 09, 2009 9.750 9.890 9.550 9.830 130,729 +0.36(+3.80%)
Apr 08, 2009 9.570 9.570 9.310 9.470 105,353 +0.06(+0.64%)
Apr 07, 2009 9.500 9.500 9.300 9.410 127,544 -0.20(-2.08%)
Apr 06, 2009 9.560 9.660 9.470 9.610 73,759 -0.12(-1.23%)
Apr 03, 2009 9.620 9.730 9.460 9.730 156,358 +0.14(+1.46%)
Apr 02, 2009 9.620 9.661 9.330 9.590 138,321 +0.26(+2.79%)
Apr 01, 2009 9.010 9.380 8.850 9.330 121,129 +0.13(+1.41%)
Mar 31, 2009 9.200 9.350 9.020 9.200 158,542 +0.15(+1.66%)
Mar 30, 2009 9.300 9.300 8.950 9.050 235,293 -0.45(-4.74%)
Mar 26, 2009 9.520 9.563 9.350 9.500 205,725 +0.15(+1.60%)
Mar 25, 2009 9.230 9.460 9.220 9.350 160,673 +0.11(+1.19%)
Mar 24, 2009 9.360 9.400 9.184 9.240 179,347 -0.18(-1.91%)
Mar 23, 2009 9.130 9.420 9.110 9.420 199,480 +0.51(+5.72%)
Mar 20, 2009 9.070 9.090 8.800 8.910 127,235 -0.04(-0.45%)
Mar 19, 2009 9.120 9.120 8.930 8.950 111,513 +0.01(+0.11%)
Mar 18, 2009 8.530 8.990 8.530 8.940 145,976 +0.25(+2.88%)
Mar 17, 2009 8.460 8.690 8.360 8.690 172,184 +0.15(+1.76%)
Mar 16, 2009 8.560 8.742 8.500 8.540 142,485 +0.10(+1.18%)
Mar 13, 2009 8.410 8.530 8.340 8.440 0 +0.13(+1.56%)
Mar 12, 2009 7.760 8.360 7.760 8.310 135,657 +0.42(+5.32%)
Mar 11, 2009 7.930 7.990 7.670 7.890 201,469 +0.14(+1.81%)
Mar 10, 2009 7.250 7.750 7.250 7.750 212,609 +0.50(+6.90%)
Mar 09, 2009 7.370 7.390 7.250 7.250 221,376 -0.15(-2.03%)
Mar 06, 2009 7.340 7.510 7.210 7.400 0 +0.03(+0.43%)
Mar 05, 2009 7.360 7.560 7.342 7.368 129,755 -0.35(-4.56%)
Mar 04, 2009 7.350 7.730 7.350 7.720 309,497 +0.37(+5.03%)
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.