Calamos Growth & Income Fund Institutional Class (CGIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.54
+0.45 (0.92%)
Jul 3, 2025, 4:00 PM EDT
CGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | - | - |
| Jul 2, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.51% |
| Jul 1, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.47% |
| Jun 30, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.47% |
| Jun 27, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.60% |
| Jun 26, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.83% |
| Jun 25, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.06% |
| Jun 24, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.07% |
| Jun 23, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.91% |
| Jun 20, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.17% |
| Jun 18, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.02% |
| Jun 17, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.67% |
| Jun 16, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.78% |
| Jun 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.13 | -1.01% |
| Jun 12, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.61 | 0.27% |
| Jun 11, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.48 | -0.17% |
| Jun 10, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.56 | 0.25% |
| Jun 9, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.44 | 0.11% |
| Jun 6, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.39 | 0.89% |
| Jun 5, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.97 | -0.40% |
| Jun 4, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.16 | 0.25% |
| Jun 3, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.04 | 0.47% |
| Jun 2, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.82 | 0.60% |
| May 30, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.55 | 0.09% |
| May 29, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.51 | 0.26% |
| May 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.39 | -0.41% |
| May 27, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.58 | 1.81% |
| May 23, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.75 | -0.46% |
| May 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.96 | 0.09% |
| May 21, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.92 | -1.39% |
| May 20, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.57 | -0.38% |
| May 19, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.74 | 0.11% |
| May 16, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.69 | 0.54% |
| May 15, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.45 | 0.15% |
| May 14, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.38 | 0.19% |
| May 13, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.29 | 0.83% |
| May 12, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.91 | 2.68% |
| May 9, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.71 | - |
| May 8, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.71 | 0.47% |
| May 7, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.50 | 0.29% |
| May 6, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.37 | -0.54% |
| May 5, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.61 | -0.47% |
| May 2, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.82 | 1.36% |
| May 1, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.22 | 0.66% |
| Apr 30, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.93 | 0.09% |
| Apr 29, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.89 | 0.50% |
| Apr 28, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.67 | 0.05% |
| Apr 25, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.65 | 0.67% |
| Apr 24, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.36 | 1.85% |
| Apr 23, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.57 | 1.74% |