Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.12
+0.93 (1.78%)
At close: Oct 13, 2025
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 49.24 | 49.24 | 49.24 | 53.12 | 49.24 | 1.78% |
| Oct 10, 2025 | 48.38 | 48.38 | 48.38 | 52.19 | 48.38 | -2.30% |
| Oct 9, 2025 | 49.52 | 49.52 | 49.52 | 53.42 | 49.52 | -0.17% |
| Oct 8, 2025 | 49.60 | 49.60 | 49.60 | 53.51 | 49.60 | 0.54% |
| Oct 7, 2025 | 49.33 | 49.33 | 49.33 | 53.22 | 49.33 | -0.49% |
| Oct 6, 2025 | 49.57 | 49.57 | 49.57 | 53.48 | 49.57 | 0.34% |
| Oct 3, 2025 | 49.41 | 49.41 | 49.41 | 53.30 | 49.41 | 0.04% |
| Oct 2, 2025 | 49.39 | 49.39 | 49.39 | 53.28 | 49.39 | 0.23% |
| Oct 1, 2025 | 49.28 | 49.28 | 49.28 | 53.16 | 49.28 | 0.42% |
| Sep 30, 2025 | 49.07 | 49.07 | 49.07 | 52.94 | 49.07 | 0.25% |
| Sep 29, 2025 | 48.95 | 48.95 | 48.95 | 52.81 | 48.95 | 0.42% |
| Sep 26, 2025 | 48.75 | 48.75 | 48.75 | 52.59 | 48.75 | 0.31% |
| Sep 25, 2025 | 48.60 | 48.60 | 48.60 | 52.43 | 48.60 | -0.46% |
| Sep 24, 2025 | 48.82 | 48.82 | 48.82 | 52.67 | 48.82 | -0.57% |
| Sep 23, 2025 | 49.10 | 49.10 | 49.10 | 52.97 | 49.10 | -0.58% |
| Sep 22, 2025 | 49.39 | 49.39 | 49.39 | 53.28 | 49.39 | 0.49% |
| Sep 19, 2025 | 49.15 | 49.15 | 49.15 | 53.02 | 49.15 | 0.55% |
| Sep 18, 2025 | 48.88 | 48.88 | 48.88 | 52.73 | 48.88 | 0.51% |
| Sep 17, 2025 | 48.63 | 48.63 | 48.63 | 52.46 | 48.63 | -0.04% |
| Sep 16, 2025 | 48.65 | 48.65 | 48.65 | 52.48 | 48.64 | -0.23% |
| Sep 15, 2025 | 48.67 | 48.67 | 48.67 | 52.60 | 48.67 | 0.67% |
| Sep 12, 2025 | 48.34 | 48.34 | 48.34 | 52.25 | 48.34 | -0.04% |
| Sep 11, 2025 | 48.36 | 48.36 | 48.36 | 52.27 | 48.36 | 0.64% |
| Sep 10, 2025 | 48.06 | 48.06 | 48.06 | 51.94 | 48.06 | 0.66% |
| Sep 9, 2025 | 47.74 | 47.74 | 47.74 | 51.60 | 47.74 | 0.27% |
| Sep 8, 2025 | 47.61 | 47.61 | 47.61 | 51.46 | 47.61 | 0.37% |
| Sep 5, 2025 | 47.44 | 47.44 | 47.44 | 51.27 | 47.44 | -0.12% |
| Sep 4, 2025 | 47.49 | 47.49 | 47.49 | 51.33 | 47.49 | 0.77% |
| Sep 3, 2025 | 47.13 | 47.13 | 47.13 | 50.94 | 47.13 | 0.47% |
| Sep 2, 2025 | 46.91 | 46.91 | 46.91 | 50.70 | 46.91 | -0.49% |
| Aug 29, 2025 | 47.14 | 47.14 | 47.14 | 50.95 | 47.14 | -0.76% |
| Aug 28, 2025 | 47.50 | 47.50 | 47.50 | 51.34 | 47.50 | 0.53% |
| Aug 27, 2025 | 47.25 | 47.25 | 47.25 | 51.07 | 47.25 | 0.18% |
| Aug 26, 2025 | 47.17 | 47.17 | 47.17 | 50.98 | 47.17 | 0.47% |
| Aug 25, 2025 | 46.95 | 46.95 | 46.95 | 50.74 | 46.95 | -0.26% |
| Aug 22, 2025 | 47.07 | 47.07 | 47.07 | 50.87 | 47.07 | 1.33% |
| Aug 21, 2025 | 46.45 | 46.45 | 46.45 | 50.20 | 46.45 | -0.38% |
| Aug 20, 2025 | 46.62 | 46.62 | 46.62 | 50.39 | 46.62 | -0.20% |
| Aug 19, 2025 | 46.72 | 46.72 | 46.72 | 50.49 | 46.72 | -0.84% |
| Aug 18, 2025 | 47.11 | 47.11 | 47.11 | 50.92 | 47.11 | 0.08% |
| Aug 15, 2025 | 47.08 | 47.08 | 47.08 | 50.88 | 47.08 | -0.24% |
| Aug 14, 2025 | 47.19 | 47.19 | 47.19 | 51.00 | 47.19 | 0.12% |
| Aug 13, 2025 | 47.13 | 47.13 | 47.13 | 50.94 | 47.13 | 0.04% |
| Aug 12, 2025 | 47.11 | 47.11 | 47.11 | 50.92 | 47.11 | 1.13% |
| Aug 11, 2025 | 46.59 | 46.59 | 46.59 | 50.35 | 46.59 | -0.24% |
| Aug 8, 2025 | 46.70 | 46.70 | 46.70 | 50.47 | 46.70 | 0.58% |
| Aug 7, 2025 | 46.43 | 46.43 | 46.43 | 50.18 | 46.43 | -0.08% |
| Aug 6, 2025 | 46.47 | 46.47 | 46.47 | 50.22 | 46.47 | 0.80% |
| Aug 5, 2025 | 46.10 | 46.10 | 46.10 | 49.82 | 46.10 | -0.40% |
| Aug 4, 2025 | 46.28 | 46.28 | 46.28 | 50.02 | 46.28 | 1.38% |