Calamos Growth & Income Fund Institutional Class (CGIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.04
-0.19 (-0.40%)
Jun 6, 2025, 8:09 AM EDT
CGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | - |
| Jun 5, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.40% |
| Jun 4, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.25% |
| Jun 3, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.47% |
| Jun 2, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.60% |
| May 30, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.09% |
| May 29, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.26% |
| May 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.41% |
| May 27, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.81% |
| May 23, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.46% |
| May 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.09% |
| May 21, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -1.39% |
| May 20, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.38% |
| May 19, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.11% |
| May 16, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.54% |
| May 15, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.15% |
| May 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.19% |
| May 13, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.83% |
| May 12, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 2.68% |
| May 9, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| May 8, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.47% |
| May 7, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.29% |
| May 6, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.54% |
| May 5, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.47% |
| May 2, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.36% |
| May 1, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.66% |
| Apr 30, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.09% |
| Apr 29, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.50% |
| Apr 28, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.05% |
| Apr 25, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.67% |
| Apr 24, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 1.85% |
| Apr 23, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 1.74% |
| Apr 22, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.17% |
| Apr 21, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -2.03% |
| Apr 17, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.05% |
| Apr 16, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.76% |
| Apr 15, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.05% |
| Apr 14, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.66% |
| Apr 11, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 1.41% |
| Apr 10, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -2.88% |
| Apr 9, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 7.77% |
| Apr 8, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -1.04% |
| Apr 7, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.07% |
| Apr 4, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -4.94% |
| Apr 3, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -4.20% |
| Apr 2, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.57% |
| Apr 1, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.39% |
| Mar 31, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.32% |
| Mar 28, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.71% |
| Mar 27, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.31% |