Calamos Global Opportunities I (CGCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.90
-0.14 (-0.93%)
Oct 17, 2025, 4:00 PM EDT
CGCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.93% |
| Oct 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.46% |
| Oct 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.40% |
| Oct 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% |
| Oct 13, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.89% |
| Oct 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.79% |
| Oct 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.20% |
| Oct 8, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.67% |
| Oct 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.40% |
| Oct 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.67% |
| Oct 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% |
| Oct 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
| Oct 1, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.54% |
| Sep 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Sep 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.41% |
| Sep 26, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Sep 25, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Sep 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.61% |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Sep 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Sep 19, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.89% |
| Sep 17, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.41% |
| Sep 16, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.14% |
| Sep 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Sep 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Sep 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.12% |
| Sep 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| Sep 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% |
| Sep 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.07% |
| Sep 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.35% |
| Sep 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Sep 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Aug 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.63% |
| Aug 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.35% |
| Aug 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Aug 26, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Aug 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% |
| Aug 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.07% |
| Aug 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Aug 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% |
| Aug 19, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.33% |
| Aug 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% |
| Aug 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Aug 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Aug 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Aug 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.14% |
| Aug 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.49% |
| Aug 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |