Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.00
-0.88 (-1.80%)
At close: Mar 26, 2026
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.80% |
| Mar 25, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.53% |
| Mar 24, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.23% |
| Mar 23, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.12% |
| Mar 20, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.53% |
| Mar 19, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.18% |
| Mar 18, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -1.09% |
| Mar 17, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.34% |
| Mar 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.06% |
| Mar 13, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.61% |
| Mar 12, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.50% |
| Mar 11, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| Mar 10, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.06% |
| Mar 9, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.93% |
| Mar 6, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.40% |
| Mar 5, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.83% |
| Mar 4, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.64% |
| Mar 3, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.99% |
| Mar 2, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.14% |
| Feb 27, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.63% |
| Feb 26, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.64% |
| Feb 25, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.84% |
| Feb 24, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.69% |
| Feb 23, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.92% |
| Feb 20, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.59% |
| Feb 19, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.22% |
| Feb 18, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.49% |
| Feb 17, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.20% |
| Feb 13, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.10% |
| Feb 12, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.35% |
| Feb 11, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.02% |
| Feb 10, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.43% |
| Feb 9, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.59% |
| Feb 6, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 1.91% |
| Feb 5, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -1.20% |
| Feb 4, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.86% |
| Feb 3, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.49% |
| Feb 2, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.53% |
| Jan 30, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.70% |
| Jan 29, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.17% |
| Jan 28, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.27% |
| Jan 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.55% |
| Jan 26, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.47% |
| Jan 23, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Jan 22, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.45% |
| Jan 21, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.95% |
| Jan 20, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -1.68% |
| Jan 16, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Jan 15, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.41% |
| Jan 14, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.68% |