Calamos Global Equity R6 (CGEOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.92
+0.11 (0.70%)
Apr 17, 2025, 4:00 PM EDT
CGEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.75% |
| Apr 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.11% |
| Apr 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.57% |
| Apr 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.70% |
| Apr 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -2.11% |
| Apr 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.00% |
| Apr 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% |
| Apr 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.67% |
| Apr 10, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -2.62% |
| Apr 9, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 8.53% |
| Apr 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.67% |
| Apr 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| Apr 4, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -6.23% |
| Apr 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -4.34% |
| Apr 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.73% |
| Apr 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.49% |
| Mar 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Mar 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.73% |
| Mar 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.48% |
| Mar 26, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -2.04% |
| Mar 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.18% |
| Mar 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.42% |
| Mar 21, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.06% |
| Mar 20, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |
| Mar 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.32% |
| Mar 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.24% |
| Mar 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.96% |
| Mar 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.51% |
| Mar 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.39% |
| Mar 12, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.78% |
| Mar 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.68% |
| Mar 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -4.38% |
| Mar 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.24% |
| Mar 6, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -3.38% |
| Mar 5, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.11% |
| Mar 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.87% |
| Mar 3, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% |
| Feb 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.21% |
| Feb 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.43% |
| Feb 26, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.75% |
| Feb 25, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.91% |
| Feb 24, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.51% |
| Feb 21, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -2.19% |
| Feb 20, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.92% |
| Feb 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.38% |
| Feb 18, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% |
| Feb 14, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.38% |
| Feb 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.21% |
| Feb 12, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% |
| Feb 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.33% |