Clough Global Opportunities Fund Common Stockのデータ

Clough Global Opportunities Fund Common Stockの基本情報

名前 Clough Global Opportunities Fund Common Stock
ティッカー GLO
United States
上場年 2006.0
セクター nan

Clough Global Opportunities Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.02 12.91 13.0 12.95 305500.0 12.84
2021-02-12 12.98 12.73 12.73 12.94 186900.0 12.83
2021-02-11 12.92 12.72 12.79 12.75 210400.0 12.64
2021-02-10 12.8 12.64 12.74 12.7 149500.0 12.59
2021-02-09 12.71 12.6 12.62 12.71 152700.0 12.6
2021-02-08 12.63 12.48 12.48 12.6 265100.0 12.49
2021-02-05 12.51 12.39 12.47 12.39 218000.0 12.29
2021-02-04 12.47 12.36 12.42 12.4 217500.0 12.3
2021-02-03 12.34 12.12 12.12 12.31 126500.0 12.21
2021-02-02 12.19 11.97 12.0 12.1 90900.0 12.0
2021-02-01 12.0 11.81 11.92 11.92 244900.0 11.82
2021-01-29 12.09 11.59 12.09 11.71 248000.0 11.61
2021-01-28 12.05 11.88 12.04 11.99 115500.0 11.89
2021-01-27 12.25 11.83 12.23 12.01 270600.0 11.91
2021-01-26 12.44 12.21 12.37 12.27 274200.0 12.17
2021-01-25 12.25 12.06 12.2 12.23 201200.0 12.13
2021-01-22 12.18 12.06 12.07 12.16 119100.0 12.06
2021-01-21 12.18 12.06 12.16 12.12 170200.0 12.02
2021-01-20 12.19 12.05 12.11 12.11 152400.0 12.01
2021-01-19 12.13 11.91 12.01 12.08 171100.0 11.98
2021-01-15 12.14 11.98 12.1 12.05 176900.0 11.84
2021-01-14 12.18 11.95 11.95 12.08 232200.0 11.87
2021-01-13 12.03 11.88 11.92 11.88 153400.0 11.67
2021-01-12 11.92 11.78 11.86 11.92 239200.0 11.71
2021-01-11 11.87 11.67 11.72 11.82 211500.0 11.61
2021-01-08 11.74 11.51 11.6 11.74 291300.0 11.54
2021-01-07 11.53 11.36 11.36 11.52 219500.0 11.32
2021-01-06 11.45 11.18 11.23 11.32 195300.0 11.12
2021-01-05 11.25 11.07 11.09 11.22 144400.0 11.03
2021-01-04 11.21 10.92 11.21 11.09 235700.0 10.9
2020-12-31 11.18 11.04 11.13 11.11 300900.0 10.92
2020-12-30 11.16 11.04 11.05 11.07 123200.0 10.88
2020-12-29 11.28 11.06 11.25 11.06 120700.0 10.87
2020-12-28 11.26 11.17 11.26 11.18 199000.0 10.99
2020-12-24 11.26 11.17 11.25 11.2 87700.0 11.01
2020-12-23 11.25 11.11 11.25 11.21 202500.0 11.02
2020-12-22 11.26 11.13 11.26 11.18 113400.0 10.99
2020-12-21 11.2 10.98 10.98 11.18 108900.0 10.99
2020-12-18 11.23 11.09 11.2 11.1 92700.0 10.91
2020-12-17 11.27 11.2 11.2 11.25 134900.0 10.97
2020-12-16 11.18 11.12 11.18 11.15 114600.0 10.87
2020-12-15 11.16 11.03 11.06 11.11 217400.0 10.83
2020-12-14 11.07 10.97 11.0 11.03 106200.0 10.75
2020-12-11 10.99 10.88 10.95 10.97 122700.0 10.69
2020-12-10 10.98 10.81 10.88 10.94 201300.0 10.66
2020-12-09 11.05 10.9 10.98 10.95 256800.0 10.67
2020-12-08 10.95 10.82 10.84 10.94 238200.0 10.66
2020-12-07 10.85 10.72 10.72 10.83 226100.0 10.56
2020-12-04 10.75 10.63 10.7 10.73 225800.0 10.46
2020-12-03 10.66 10.56 10.58 10.61 175800.0 10.34
2020-12-02 10.58 10.43 10.47 10.58 107200.0 10.31
2020-12-01 10.6 10.39 10.47 10.48 250400.0 10.22
2020-11-30 10.38 10.26 10.3 10.37 134500.0 10.11
2020-11-27 10.3 10.17 10.17 10.3 73500.0 10.04
2020-11-25 10.19 10.09 10.13 10.16 77200.0 9.9
2020-11-24 10.16 10.03 10.1 10.12 101300.0 9.86
2020-11-23 10.1 9.94 9.98 10.03 120500.0 9.78
2020-11-20 9.96 9.9 9.93 9.93 73000.0 9.68
2020-11-19 9.92 9.83 9.88 9.92 135100.0 9.67
2020-11-18 10.12 9.98 10.06 9.99 235100.0 9.65
2020-11-17 10.02 9.81 9.86 10.02 188600.0 9.68
2020-11-16 9.98 9.88 9.94 9.88 183800.0 9.54
2020-11-13 9.87 9.65 9.68 9.87 136300.0 9.53
2020-11-12 9.69 9.53 9.61 9.56 87600.0 9.23
2020-11-11 9.68 9.57 9.68 9.58 122100.0 9.25
2020-11-10 9.7 9.48 9.7 9.59 214700.0 9.26
2020-11-09 9.97 9.73 9.82 9.73 149700.0 9.4
2020-11-06 9.68 9.46 9.68 9.66 163500.0 9.33
2020-11-05 9.65 9.36 9.45 9.65 379900.0 9.32
2020-11-04 9.3 9.06 9.12 9.26 195600.0 8.95
2020-11-03 9.02 8.82 8.9 8.98 100300.0 8.67
2020-11-02 8.93 8.74 8.9 8.83 209500.0 8.53
2020-10-30 9.0 8.79 8.92 8.84 214000.0 8.54
2020-10-29 9.05 8.92 8.94 8.99 211800.0 8.68
2020-10-28 9.06 8.87 9.06 8.96 325300.0 8.66
2020-10-27 9.25 9.14 9.2 9.14 76500.0 8.83
2020-10-26 9.38 9.12 9.35 9.23 192300.0 8.92
2020-10-23 9.49 9.38 9.43 9.38 92600.0 9.06
2020-10-22 9.47 9.36 9.42 9.43 120200.0 9.11
2020-10-21 9.63 9.5 9.6 9.51 101500.0 9.19
2020-10-20 9.66 9.57 9.63 9.6 119400.0 9.27
2020-10-19 9.84 9.6 9.82 9.63 116200.0 9.3
2020-10-16 9.94 9.81 9.88 9.88 112300.0 9.46
2020-10-15 9.88 9.76 9.86 9.85 189100.0 9.43
2020-10-14 10.05 9.93 9.99 9.95 86400.0 9.52
2020-10-13 10.0 9.87 9.97 9.97 130000.0 9.54
2020-10-12 9.95 9.85 9.9 9.95 152600.0 9.52
2020-10-09 9.81 9.74 9.79 9.81 89700.0 9.39
2020-10-08 9.75 9.7 9.75 9.72 115300.0 9.3
2020-10-07 9.7 9.61 9.64 9.7 107500.0 9.28
2020-10-06 9.7 9.5 9.57 9.5 132400.0 9.09
2020-10-05 9.57 9.44 9.45 9.56 153100.0 9.15
2020-10-02 9.43 9.29 9.3 9.43 156700.0 9.03
2020-10-01 9.47 9.31 9.4 9.42 182200.0 9.02
2020-09-30 9.36 9.2 9.25 9.34 179900.0 8.94
2020-09-29 9.32 9.12 9.32 9.19 93100.0 8.8
2020-09-28 9.23 9.06 9.1 9.19 123300.0 8.8
2020-09-25 9.09 8.94 8.99 9.0 210600.0 8.61
2020-09-24 9.1 8.92 8.99 9.01 116300.0 8.62
2020-09-23 9.28 9.01 9.28 9.02 137300.0 8.63
2020-09-22 9.22 9.05 9.05 9.22 143900.0 8.83
2020-09-21 9.15 8.99 9.13 9.12 233300.0 8.73
2020-09-18 9.36 9.21 9.36 9.29 136700.0 8.89
2020-09-17 9.4 9.29 9.38 9.32 149500.0 8.92
2020-09-16 9.55 9.5 9.51 9.5 156300.0 9.01
2020-09-15 9.57 9.46 9.47 9.53 98300.0 9.04
2020-09-14 9.45 9.27 9.3 9.39 151000.0 8.9
2020-09-11 9.29 9.11 9.29 9.2 146700.0 8.72
2020-09-10 9.44 9.17 9.44 9.21 189300.0 8.73
2020-09-09 9.41 9.24 9.28 9.39 126300.0 8.9
2020-09-08 9.43 9.15 9.43 9.21 196500.0 8.73
2020-09-04 9.65 9.25 9.59 9.5 148300.0 9.01
2020-09-03 9.75 9.5 9.72 9.56 176400.0 9.06
2020-09-02 9.8 9.67 9.78 9.74 184800.0 9.23
2020-09-01 9.71 9.67 9.68 9.68 207200.0 9.18
2020-08-31 9.72 9.59 9.6 9.68 230500.0 9.18
2020-08-28 9.6 9.51 9.57 9.6 88200.0 9.1
2020-08-27 9.63 9.55 9.59 9.55 244900.0 9.05
2020-08-26 9.6 9.54 9.6 9.59 239800.0 9.09
2020-08-25 9.62 9.55 9.62 9.6 46800.0 9.1
2020-08-24 9.62 9.53 9.57 9.58 63100.0 9.08
2020-08-21 9.56 9.47 9.48 9.5 36700.0 9.01
2020-08-20 9.58 9.48 9.48 9.52 51100.0 9.03
2020-08-19 9.78 9.6 9.67 9.61 115900.0 9.03
2020-08-18 9.75 9.64 9.64 9.7 97100.0 9.11
2020-08-17 9.66 9.56 9.57 9.61 141700.0 9.03
2020-08-14 9.61 9.51 9.54 9.56 102100.0 8.98
2020-08-13 9.76 9.59 9.61 9.61 175700.0 9.03
2020-08-12 9.72 9.63 9.7 9.7 122800.0 9.11
2020-08-11 9.78 9.54 9.78 9.67 161600.0 9.08
2020-08-10 9.7 9.57 9.66 9.7 168800.0 9.11
2020-08-07 9.75 9.63 9.66 9.66 113800.0 9.07
2020-08-06 9.7 9.66 9.7 9.69 101300.0 9.1
2020-08-05 9.73 9.63 9.66 9.68 100700.0 9.09
2020-08-04 9.63 9.54 9.54 9.58 146300.0 9.0
2020-08-03 9.59 9.41 9.43 9.52 193600.0 8.94
2020-07-31 9.47 9.31 9.34 9.38 132400.0 8.81
2020-07-30 9.3 9.15 9.22 9.26 88700.0 8.7
2020-07-29 9.29 9.15 9.15 9.29 91900.0 8.73
2020-07-28 9.26 9.12 9.25 9.16 121100.0 8.6
2020-07-27 9.24 9.16 9.22 9.24 191300.0 8.68
2020-07-24 9.29 9.13 9.29 9.26 97400.0 8.7
2020-07-23 9.45 9.24 9.37 9.26 200800.0 8.7
2020-07-22 9.49 9.32 9.45 9.39 230800.0 8.82
2020-07-21 9.4 9.28 9.28 9.4 154700.0 8.83
2020-07-20 9.28 9.17 9.25 9.27 173500.0 8.71
2020-07-17 9.32 9.21 9.28 9.31 146700.0 8.66
2020-07-16 9.3 9.2 9.23 9.3 144600.0 8.65
2020-07-15 9.3 9.19 9.26 9.26 145100.0 8.61
2020-07-14 9.22 9.04 9.11 9.22 130200.0 8.58
2020-07-13 9.4 9.11 9.28 9.14 203200.0 8.5
2020-07-10 9.35 9.18 9.18 9.33 126500.0 8.68
2020-07-09 9.31 9.11 9.25 9.23 127600.0 8.59
2020-07-08 9.23 9.06 9.06 9.19 201500.0 8.55
2020-07-07 9.14 8.99 9.05 9.02 121100.0 8.39
2020-07-06 9.08 8.95 8.96 9.02 106200.0 8.39
2020-07-02 9.0 8.86 8.93 8.88 139600.0 8.26
2020-07-01 8.94 8.74 8.74 8.85 277100.0 8.23
2020-06-30 8.71 8.54 8.56 8.71 87300.0 8.1
2020-06-29 8.63 8.44 8.51 8.58 143200.0 7.98
2020-06-26 8.72 8.53 8.72 8.59 46000.0 7.99
2020-06-25 8.7 8.54 8.57 8.7 58800.0 8.09
2020-06-24 8.79 8.55 8.75 8.66 77500.0 8.06
2020-06-23 8.84 8.74 8.77 8.76 75400.0 8.15
2020-06-22 8.75 8.68 8.7 8.74 49500.0 8.13
2020-06-19 8.81 8.66 8.78 8.69 112700.0 8.08
2020-06-18 8.73 8.64 8.64 8.69 81700.0 8.08
2020-06-17 8.86 8.72 8.79 8.75 108900.0 8.06
2020-06-16 8.84 8.64 8.64 8.73 114800.0 8.04
2020-06-15 8.6 8.23 8.24 8.57 115700.0 7.89
2020-06-12 8.76 8.35 8.58 8.49 199100.0 7.82
2020-06-11 8.73 8.37 8.67 8.41 237500.0 7.74
2020-06-10 8.96 8.86 8.94 8.9 90700.0 8.19
2020-06-09 8.94 8.81 8.88 8.93 119400.0 8.22
2020-06-08 8.92 8.76 8.79 8.89 72300.0 8.18
2020-06-05 8.81 8.65 8.67 8.75 123700.0 8.06
2020-06-04 8.67 8.55 8.61 8.61 162800.0 7.93
2020-06-03 8.68 8.53 8.53 8.64 191700.0 7.95
2020-06-02 8.48 8.26 8.4 8.47 296500.0 7.8
2020-06-01 8.37 8.15 8.19 8.37 135100.0 7.71
2020-05-29 8.19 8.06 8.07 8.19 70900.0 7.54
2020-05-28 8.3 8.11 8.26 8.15 127100.0 7.5
2020-05-27 8.2 8.02 8.2 8.2 104500.0 7.55
2020-05-26 8.18 8.1 8.15 8.14 81000.0 7.49
2020-05-22 8.07 7.96 8.0 8.05 49100.0 7.41
2020-05-21 8.07 8.0 8.06 8.02 53700.0 7.38
2020-05-20 8.13 8.04 8.04 8.06 113100.0 7.42
2020-05-19 8.07 7.96 8.04 7.99 99800.0 7.36
2020-05-18 8.07 7.91 8.0 8.07 153200.0 7.43
2020-05-15 7.88 7.7 7.72 7.84 124500.0 7.13
2020-05-14 7.79 7.64 7.71 7.78 134800.0 7.08
2020-05-13 8.0 7.77 7.97 7.81 142000.0 7.11
2020-05-12 8.12 7.99 8.11 7.99 106200.0 7.27
2020-05-11 8.11 7.91 7.94 8.1 129600.0 7.37
2020-05-08 7.99 7.88 7.88 7.97 133000.0 7.25
2020-05-07 7.88 7.74 7.74 7.85 72500.0 7.14
2020-05-06 7.84 7.72 7.73 7.73 128300.0 7.03
2020-05-05 7.85 7.45 7.77 7.73 70500.0 7.03
2020-05-04 7.73 7.58 7.73 7.68 120800.0 6.99
2020-05-01 7.8 7.66 7.7 7.76 152300.0 7.06
2020-04-30 8.03 7.85 8.0 7.92 131000.0 7.21
2020-04-29 8.0 7.91 7.98 7.99 156000.0 7.27
2020-04-28 7.98 7.8 7.96 7.83 161900.0 7.13
2020-04-27 7.9 7.76 7.76 7.89 95600.0 7.18
2020-04-24 7.77 7.61 7.69 7.75 143300.0 7.05
2020-04-23 7.77 7.67 7.75 7.68 187100.0 6.99
2020-04-22 7.78 7.66 7.68 7.7 170400.0 7.01
2020-04-21 7.61 7.45 7.5 7.61 213800.0 6.93
2020-04-20 7.78 7.6 7.6 7.69 140600.0 7.0
2020-04-17 7.82 7.53 7.82 7.7 203300.0 7.01
2020-04-16 7.83 7.59 7.59 7.69 99300.0 6.92
2020-04-15 7.6 7.36 7.45 7.6 107500.0 6.84
2020-04-14 7.75 7.49 7.67 7.56 247400.0 6.8
2020-04-13 7.58 7.28 7.5 7.43 100700.0 6.68
2020-04-09 7.65 7.28 7.32 7.44 163400.0 6.69
2020-04-08 7.23 6.88 6.92 7.2 219200.0 6.48
2020-04-07 7.35 6.98 7.11 7.0 157400.0 6.3
2020-04-06 7.0 6.72 6.72 6.96 151800.0 6.26
2020-04-03 6.85 6.44 6.85 6.57 196400.0 5.91
2020-04-02 6.87 6.73 6.82 6.84 146200.0 6.15
2020-04-01 7.05 5.99 5.99 6.81 228400.0 6.12
2020-03-31 7.38 7.13 7.32 7.17 128000.0 6.45
2020-03-30 7.26 7.03 7.19 7.21 155300.0 6.48
2020-03-27 7.28 7.02 7.14 7.17 128700.0 6.45
2020-03-26 7.45 6.96 6.97 7.33 279600.0 6.59
2020-03-25 7.21 6.68 6.68 7.01 219800.0 6.3
2020-03-24 6.88 6.01 6.01 6.73 452900.0 6.05
2020-03-23 6.18 5.78 6.18 5.9 216000.0 5.31
2020-03-20 6.55 6.0 6.06 6.28 410800.0 5.65
2020-03-19 6.02 5.46 5.59 6.0 279900.0 5.4
2020-03-18 6.84 5.04 6.56 5.64 548700.0 4.99
2020-03-17 7.26 6.86 7.02 7.18 372900.0 6.35
2020-03-16 7.24 6.4 6.76 6.99 163300.0 6.19
2020-03-13 7.73 7.35 7.46 7.73 247400.0 6.84
2020-03-12 8.0 7.25 7.9 7.28 224300.0 6.44
2020-03-11 8.88 8.23 8.84 8.28 241800.0 7.33
2020-03-10 9.04 8.72 8.94 8.97 237100.0 7.94
2020-03-09 8.87 8.37 8.68 8.76 317100.0 7.75
2020-03-06 9.4 9.23 9.34 9.4 278500.0 8.32
2020-03-05 9.74 9.57 9.71 9.6 130500.0 8.5
2020-03-04 9.83 9.51 9.51 9.83 146000.0 8.7
2020-03-03 9.66 9.39 9.54 9.44 128500.0 8.35
2020-03-02 9.48 9.09 9.1 9.38 197300.0 8.3
2020-02-28 9.08 8.69 8.93 8.98 401400.0 7.95
2020-02-27 9.35 9.03 9.33 9.12 238600.0 8.07
2020-02-26 9.6 9.42 9.42 9.48 213000.0 8.39
2020-02-25 9.83 9.38 9.83 9.46 315500.0 8.37
2020-02-24 9.99 9.7 9.97 9.78 273200.0 8.66
2020-02-21 10.17 10.12 10.14 10.15 332000.0 8.98
2020-02-20 10.16 10.05 10.08 10.14 155900.0 8.97
2020-02-19 10.14 10.01 10.01 10.1 125000.0 8.94
2020-02-18 10.08 9.98 9.98 10.0 133900.0 8.85