Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.40
+0.03 (0.06%)
Jul 28, 2025, 4:00 PM EDT
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -1.63% |
| Jul 31, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.10% |
| Jul 30, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.02% |
| Jul 29, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.36% |
| Jul 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.06% |
| Jul 25, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.36% |
| Jul 24, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.10% |
| Jul 23, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.78% |
| Jul 22, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.24% |
| Jul 21, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.08% |
| Jul 18, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.16% |
| Jul 17, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.51% |
| Jul 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.18% |
| Jul 15, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.18% |
| Jul 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.22% |
| Jul 11, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.22% |
| Jul 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.16% |
| Jul 9, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.61% |
| Jul 8, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.30% |
| Jul 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.61% |
| Jul 3, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.90% |
| Jul 2, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.53% |
| Jul 1, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.49% |
| Jun 30, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.49% |
| Jun 27, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.58% |
| Jun 26, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.85% |
| Jun 25, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.06% |
| Jun 24, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.07% |
| Jun 23, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.91% |
| Jun 20, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.17% |
| Jun 18, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.02% |
| Jun 17, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.67% |
| Jun 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.76% |
| Jun 13, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.17 | -1.01% |
| Jun 12, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.64 | 0.27% |
| Jun 11, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.51 | -0.17% |
| Jun 10, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.59 | 0.25% |
| Jun 9, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.47 | 0.11% |
| Jun 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.42 | 0.89% |
| Jun 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.01 | -0.40% |
| Jun 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.20 | 0.25% |
| Jun 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.08 | 0.47% |
| Jun 2, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.86 | 0.60% |
| May 30, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.58 | 0.11% |
| May 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.53 | 0.26% |
| May 28, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.41 | -0.43% |
| May 27, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.61 | 1.81% |
| May 23, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.78 | -0.46% |
| May 22, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.99 | 0.09% |
| May 21, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.95 | -1.39% |