Calamos Growth & Income Fund Institutional Class (CGIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.10
-0.40 (-0.73%)
May 19, 2026, 4:00 PM EST
CGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.55% |
| May 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.44% |
| May 14, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.71% |
| May 13, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.84% |
| May 12, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.40% |
| May 11, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.35% |
| May 8, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.72% |
| May 7, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.66% |
| May 6, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.63% |
| May 5, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.88% |
| May 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.07% |
| May 1, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.41% |
| Apr 30, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 1.04% |
| Apr 29, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.02% |
| Apr 28, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.62% |
| Apr 27, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.11% |
| Apr 24, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.51% |
| Apr 23, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.27% |
| Apr 22, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.19% |
| Apr 21, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.76% |
| Apr 20, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.21% |
| Apr 17, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.11% |
| Apr 16, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.17% |
| Apr 15, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.70% |
| Apr 14, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 1.33% |
| Apr 13, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.93% |
| Apr 10, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.06% |
| Apr 9, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.56% |
| Apr 8, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.47% |
| Apr 7, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.18% |
| Apr 6, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.43% |
| Apr 2, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.02% |
| Apr 1, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.85% |
| Mar 31, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 2.90% |
| Mar 30, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.68% |
| Mar 27, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.52% |
| Mar 26, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.80% |
| Mar 25, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.54% |
| Mar 24, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.21% |
| Mar 23, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.12% |
| Mar 20, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.53% |
| Mar 19, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.18% |
| Mar 18, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.11% |
| Mar 17, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.34% |
| Mar 16, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 1.06% |
| Mar 13, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.61% |
| Mar 12, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -1.48% |
| Mar 11, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Mar 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.04% |