Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.64
+0.43 (0.81%)
Oct 24, 2025, 4:00 PM EDT
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.53% |
| Oct 22, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -0.69% |
| Oct 21, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.15% |
| Oct 20, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.83% |
| Oct 17, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.19% |
| Oct 16, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.77% |
| Oct 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.38% |
| Oct 14, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.13% |
| Oct 13, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.78% |
| Oct 10, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -2.30% |
| Oct 9, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.17% |
| Oct 8, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.54% |
| Oct 7, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.49% |
| Oct 6, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.34% |
| Oct 3, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.04% |
| Oct 2, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.23% |
| Oct 1, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.42% |
| Sep 30, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.25% |
| Sep 29, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.42% |
| Sep 26, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.31% |
| Sep 25, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.46% |
| Sep 24, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.57% |
| Sep 23, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.58% |
| Sep 22, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.49% |
| Sep 19, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.55% |
| Sep 18, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.51% |
| Sep 17, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.04% |
| Sep 16, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.23% |
| Sep 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.67% |
| Sep 12, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.04% |
| Sep 11, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.64% |
| Sep 10, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.66% |
| Sep 9, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.27% |
| Sep 8, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.37% |
| Sep 5, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.12% |
| Sep 4, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.77% |
| Sep 3, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.47% |
| Sep 2, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.49% |
| Aug 29, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.76% |
| Aug 28, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.53% |
| Aug 27, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.18% |
| Aug 26, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.47% |
| Aug 25, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.26% |
| Aug 22, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.33% |
| Aug 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.38% |
| Aug 20, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.20% |
| Aug 19, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.84% |
| Aug 18, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.08% |
| Aug 15, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.24% |
| Aug 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.12% |