Calamos Global Opportunities Fund Class I (CGCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.68
-0.03 (-0.24%)
May 6, 2025, 4:00 PM EDT
CGCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| May 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| May 6, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.24% |
| May 5, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| May 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.60% |
| May 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Apr 30, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Apr 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.24% |
| Apr 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% |
| Apr 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% |
| Apr 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.57% |
| Apr 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.51% |
| Apr 22, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.45% |
| Apr 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.18% |
| Apr 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% |
| Apr 16, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.41% |
| Apr 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.42% |
| Apr 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.76% |
| Apr 11, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.11% |
| Apr 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.18% |
| Apr 9, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 5.41% |
| Apr 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.53% |
| Apr 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Apr 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.38% |
| Apr 3, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -3.02% |
| Apr 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.41% |
| Apr 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% |
| Mar 31, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Mar 28, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.38% |
| Mar 27, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% |
| Mar 26, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.35% |
| Mar 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Mar 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.97% |
| Mar 21, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Mar 20, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% |
| Mar 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.97% |
| Mar 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% |
| Mar 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| Mar 14, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.90% |
| Mar 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.98% |
| Mar 12, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% |
| Mar 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Mar 10, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.97% |
| Mar 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Mar 6, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.20% |
| Mar 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.60% |
| Mar 4, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.79% |
| Mar 3, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.10% |
| Feb 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.95% |
| Feb 27, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.33% |