Calamos Growth & Income I (CGIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.08
+0.92 (1.76%)
At close: Oct 13, 2025
CGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 49.21 | 49.21 | 49.21 | 53.08 | 49.21 | 1.76% |
| Oct 10, 2025 | 48.35 | 48.35 | 48.35 | 52.16 | 48.35 | -2.30% |
| Oct 9, 2025 | 49.50 | 49.50 | 49.50 | 53.39 | 49.49 | -0.17% |
| Oct 8, 2025 | 49.58 | 49.58 | 49.58 | 53.48 | 49.58 | 0.55% |
| Oct 7, 2025 | 49.31 | 49.31 | 49.31 | 53.19 | 49.31 | -0.47% |
| Oct 6, 2025 | 49.54 | 49.54 | 49.54 | 53.44 | 49.54 | 0.34% |
| Oct 3, 2025 | 49.37 | 49.37 | 49.37 | 53.26 | 49.37 | 0.04% |
| Oct 2, 2025 | 49.36 | 49.36 | 49.36 | 53.24 | 49.36 | 0.21% |
| Oct 1, 2025 | 49.25 | 49.25 | 49.25 | 53.13 | 49.25 | 0.42% |
| Sep 30, 2025 | 49.05 | 49.05 | 49.05 | 52.91 | 49.05 | 0.25% |
| Sep 29, 2025 | 48.93 | 48.93 | 48.93 | 52.78 | 48.93 | 0.42% |
| Sep 26, 2025 | 48.73 | 48.73 | 48.73 | 52.56 | 48.73 | 0.32% |
| Sep 25, 2025 | 48.57 | 48.57 | 48.57 | 52.39 | 48.57 | -0.47% |
| Sep 24, 2025 | 48.80 | 48.80 | 48.80 | 52.64 | 48.80 | -0.55% |
| Sep 23, 2025 | 49.07 | 49.07 | 49.07 | 52.93 | 49.07 | -0.58% |
| Sep 22, 2025 | 49.36 | 49.36 | 49.36 | 53.24 | 49.36 | 0.49% |
| Sep 19, 2025 | 49.12 | 49.12 | 49.12 | 52.98 | 49.11 | 0.53% |
| Sep 18, 2025 | 48.86 | 48.86 | 48.86 | 52.70 | 48.85 | 0.51% |
| Sep 17, 2025 | 48.61 | 48.61 | 48.61 | 52.43 | 48.60 | -0.02% |
| Sep 16, 2025 | 48.61 | 48.61 | 48.61 | 52.44 | 48.61 | -0.21% |
| Sep 15, 2025 | 48.64 | 48.64 | 48.64 | 52.55 | 48.64 | 0.67% |
| Sep 12, 2025 | 48.31 | 48.31 | 48.31 | 52.20 | 48.31 | -0.06% |
| Sep 11, 2025 | 48.34 | 48.34 | 48.34 | 52.23 | 48.34 | 0.64% |
| Sep 10, 2025 | 48.03 | 48.03 | 48.03 | 51.90 | 48.03 | 0.68% |
| Sep 9, 2025 | 47.71 | 47.71 | 47.71 | 51.55 | 47.71 | 0.27% |
| Sep 8, 2025 | 47.58 | 47.58 | 47.58 | 51.41 | 47.58 | 0.35% |
| Sep 5, 2025 | 47.41 | 47.41 | 47.41 | 51.23 | 47.41 | -0.10% |
| Sep 4, 2025 | 47.46 | 47.46 | 47.46 | 51.28 | 47.46 | 0.75% |
| Sep 3, 2025 | 47.11 | 47.11 | 47.11 | 50.90 | 47.11 | 0.47% |
| Sep 2, 2025 | 46.89 | 46.89 | 46.89 | 50.66 | 46.89 | -0.49% |
| Aug 29, 2025 | 47.12 | 47.12 | 47.12 | 50.91 | 47.12 | -0.76% |
| Aug 28, 2025 | 47.48 | 47.48 | 47.48 | 51.30 | 47.48 | 0.53% |
| Aug 27, 2025 | 47.23 | 47.23 | 47.23 | 51.03 | 47.23 | 0.18% |
| Aug 26, 2025 | 47.15 | 47.15 | 47.15 | 50.94 | 47.15 | 0.47% |
| Aug 25, 2025 | 46.92 | 46.92 | 46.92 | 50.70 | 46.92 | -0.26% |
| Aug 22, 2025 | 47.04 | 47.04 | 47.04 | 50.83 | 47.04 | 1.32% |
| Aug 21, 2025 | 46.43 | 46.43 | 46.43 | 50.17 | 46.43 | -0.36% |
| Aug 20, 2025 | 46.60 | 46.60 | 46.60 | 50.35 | 46.60 | -0.20% |
| Aug 19, 2025 | 46.69 | 46.69 | 46.69 | 50.45 | 46.69 | -0.85% |
| Aug 18, 2025 | 47.09 | 47.09 | 47.09 | 50.88 | 47.09 | 0.08% |
| Aug 15, 2025 | 47.05 | 47.05 | 47.05 | 50.84 | 47.05 | -0.24% |
| Aug 14, 2025 | 47.17 | 47.17 | 47.17 | 50.96 | 47.16 | 0.12% |
| Aug 13, 2025 | 47.11 | 47.11 | 47.11 | 50.90 | 47.11 | 0.04% |
| Aug 12, 2025 | 47.09 | 47.09 | 47.09 | 50.88 | 47.09 | 1.11% |
| Aug 11, 2025 | 46.57 | 46.57 | 46.57 | 50.32 | 46.57 | -0.22% |
| Aug 8, 2025 | 46.67 | 46.67 | 46.67 | 50.43 | 46.67 | 0.56% |
| Aug 7, 2025 | 46.42 | 46.42 | 46.42 | 50.15 | 46.41 | -0.06% |
| Aug 6, 2025 | 46.44 | 46.44 | 46.44 | 50.18 | 46.44 | 0.78% |
| Aug 5, 2025 | 46.08 | 46.08 | 46.08 | 49.79 | 46.08 | -0.38% |
| Aug 4, 2025 | 46.26 | 46.26 | 46.26 | 49.98 | 46.26 | 1.36% |