Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.65
+0.05 (0.11%)
May 30, 2025, 4:00 PM EDT
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.40% |
| Jun 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.25% |
| Jun 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.47% |
| Jun 2, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.60% |
| May 30, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.11% |
| May 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.26% |
| May 28, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.43% |
| May 27, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.81% |
| May 23, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.46% |
| May 22, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.09% |
| May 21, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.39% |
| May 20, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.36% |
| May 19, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.11% |
| May 16, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.52% |
| May 15, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.17% |
| May 14, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.19% |
| May 13, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.80% |
| May 12, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 2.70% |
| May 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| May 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% |
| May 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.29% |
| May 6, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.51% |
| May 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.49% |
| May 2, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.38% |
| May 1, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.66% |
| Apr 30, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.09% |
| Apr 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.48% |
| Apr 28, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.07% |
| Apr 25, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.64% |
| Apr 24, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.88% |
| Apr 23, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1.74% |
| Apr 22, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 2.17% |
| Apr 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -2.03% |
| Apr 17, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.05% |
| Apr 16, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -1.76% |
| Apr 15, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.05% |
| Apr 14, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.66% |
| Apr 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.41% |
| Apr 10, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -2.88% |
| Apr 9, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 7.79% |
| Apr 8, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -1.07% |
| Apr 7, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.07% |
| Apr 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.94% |
| Apr 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -4.19% |
| Apr 2, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.57% |
| Apr 1, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.39% |
| Mar 31, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.32% |
| Mar 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.71% |
| Mar 27, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.29% |
| Mar 26, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.13% |