Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clough Global Opportunities Fund (NY: GLO )

5.367 +0.017 (+0.31%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 24, 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 31, 2018 5.194 5.194 5.147 5.175 230,926 +0.00(+0.00%)
May 30, 2018 5.152 5.196 5.152 5.175 433,722 +0.04(+0.83%)
May 29, 2018 5.138 5.161 5.123 5.133 325,479 -0.01(-0.18%)
May 25, 2018 5.142 5.142 5.142 0 -0.01(-0.18%)
May 24, 2018 5.128 5.152 5.121 5.152 256,441 +0.04(+0.83%)
May 23, 2018 5.109 5.123 5.095 5.109 301,467 -0.01(-0.18%)
May 22, 2018 5.147 5.152 5.119 5.119 310,199 -0.05(-0.91%)
May 21, 2018 5.166 5.194 5.138 5.166 268,751 +0.04(+0.73%)
May 18, 2018 5.147 5.161 5.114 5.128 200,884 -0.00(-0.09%)
May 17, 2018 5.142 5.142 5.105 5.133 347,958 +0.00(+0.00%)
May 16, 2018 5.119 5.133 5.096 5.133 340,650 +0.00(+0.09%)
May 15, 2018 5.124 5.133 5.068 5.128 504,322 -0.02(-0.45%)
May 14, 2018 5.152 5.166 5.128 5.152 348,196 +0.01(+0.18%)
May 11, 2018 5.133 5.142 5.124 5.142 252,332 +0.03(+0.55%)
May 10, 2018 5.096 5.133 5.086 5.114 213,828 +0.03(+0.64%)
May 09, 2018 5.068 5.091 5.058 5.082 192,530 +0.02(+0.37%)
May 08, 2018 5.054 5.086 5.054 5.063 238,758 +0.01(+0.28%)
May 07, 2018 5.068 5.086 5.035 5.049 374,806 +0.00(+0.00%)
May 04, 2018 4.998 5.063 4.998 5.049 230,179 +0.05(+0.93%)
May 03, 2018 5.026 5.026 4.974 5.002 320,790 -0.00(-0.09%)
May 02, 2018 5.007 5.030 5.001 5.007 200,237 +0.01(+0.19%)
May 01, 2018 4.965 5.007 4.956 4.998 363,347 +0.04(+0.85%)
Apr 30, 2018 5.026 5.040 4.946 4.956 575,397 -0.07(-1.39%)
Apr 27, 2018 5.016 5.035 4.993 5.026 255,669 +0.04(+0.84%)
Apr 26, 2018 4.946 5.002 4.946 4.984 194,806 +0.04(+0.85%)
Apr 25, 2018 4.946 4.956 4.909 4.942 244,874 -0.00(-0.09%)
Apr 24, 2018 5.035 5.040 4.921 4.946 512,862 -0.07(-1.30%)
Apr 23, 2018 5.044 5.045 4.984 5.012 244,231 -0.00(-0.09%)
Apr 20, 2018 5.086 5.086 5.012 5.016 324,146 -0.04(-0.83%)
Apr 19, 2018 5.068 5.105 5.044 5.058 304,904 -0.03(-0.52%)
Apr 18, 2018 5.094 5.101 5.066 5.085 414,474 +0.00(+0.00%)
Apr 17, 2018 5.076 5.085 5.062 5.085 324,988 +0.02(+0.46%)
Apr 16, 2018 5.048 5.062 5.034 5.062 230,624 +0.03(+0.55%)
Apr 13, 2018 5.048 5.048 5.006 5.034 247,771 +0.00(+0.00%)
Apr 12, 2018 5.011 5.043 5.011 5.034 335,130 +0.00(+0.09%)
Apr 11, 2018 4.974 5.039 4.974 5.029 368,716 +0.02(+0.46%)
Apr 10, 2018 4.983 5.011 4.965 5.006 763,735 +0.05(+1.03%)
Apr 09, 2018 4.918 4.965 4.904 4.955 496,468 +0.06(+1.13%)
Apr 06, 2018 4.937 4.951 4.858 4.900 468,008 -0.05(-0.93%)
Apr 05, 2018 4.923 4.946 4.909 4.946 311,965 +0.05(+1.04%)
Apr 04, 2018 4.868 4.900 4.807 4.895 441,991 +0.02(+0.47%)
Apr 03, 2018 4.877 4.888 4.835 4.872 330,055 +0.03(+0.57%)
Apr 02, 2018 4.909 4.937 4.821 4.844 499,516 -0.10(-2.06%)
Mar 29, 2018 4.946 4.946 4.946 0 -0.01(-0.19%)
Mar 28, 2018 4.978 4.983 4.928 4.955 299,552 +0.01(+0.19%)
Mar 27, 2018 5.057 5.057 4.932 4.946 305,968 -0.08(-1.65%)
Mar 26, 2018 5.025 5.043 4.963 5.029 296,757 +0.09(+1.78%)
Mar 23, 2018 5.089 5.089 4.941 4.941 451,216 -0.13(-2.55%)
Mar 22, 2018 5.103 5.108 5.048 5.071 434,928 -0.06(-1.08%)
Mar 21, 2018 5.117 5.138 5.102 5.126 253,809 +0.01(+0.18%)
Mar 20, 2018 5.131 5.140 5.113 5.117 260,089 +0.02(+0.45%)
Mar 19, 2018 5.159 5.168 5.089 5.094 353,743 -0.07(-1.43%)
Mar 16, 2018 5.205 5.205 5.154 5.168 211,905 -0.02(-0.44%)
Mar 15, 2018 5.223 5.223 5.168 5.191 368,459 -0.01(-0.26%)
Mar 14, 2018 5.227 5.255 5.177 5.204 311,117 -0.00(-0.09%)
Mar 13, 2018 5.168 5.235 5.168 5.209 1,147,119 +0.05(+0.89%)
Mar 12, 2018 5.136 5.175 5.127 5.163 688,722 +0.05(+0.90%)
Mar 09, 2018 5.081 5.131 5.076 5.117 533,341 +0.05(+0.99%)
Mar 08, 2018 5.072 5.076 5.044 5.067 425,272 +0.02(+0.36%)
Mar 07, 2018 5.062 5.049 419,994 +0.00(+0.09%)
Mar 06, 2018 5.081 5.081 5.035 5.044 375,839 -0.02(-0.36%)
Mar 05, 2018 5.044 5.062 5.030 5.062 449,313 -0.02(-0.45%)
Mar 02, 2018 5.030 5.085 4.971 5.085 672,998 +0.02(+0.36%)
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.