Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.57
+0.44 (0.90%)
Jul 3, 2025, 4:00 PM EDT
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 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% |
| May 20, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.60 | -0.36% |
| May 19, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.77 | 0.11% |
| May 16, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.72 | 0.52% |
| May 15, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.48 | 0.17% |
| May 14, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.40 | 0.19% |
| May 13, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.31 | 0.80% |
| May 12, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 45.94 | 2.70% |
| May 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.73 | - |
| May 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.73 | 0.45% |
| May 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.53 | 0.29% |
| May 6, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.40 | -0.51% |
| May 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.63 | -0.49% |
| May 2, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.85 | 1.38% |
| May 1, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.24 | 0.66% |
| Apr 30, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 43.95 | 0.09% |
| Apr 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.91 | 0.48% |
| Apr 28, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.70 | 0.07% |
| Apr 25, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.67 | 0.64% |
| Apr 24, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.39 | 1.88% |
| Apr 23, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.59 | 1.74% |