Calamos Growth and Income R6 (CGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.60
+0.35 (0.67%)
Sep 15, 2025, 4:00 PM EDT
CGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.04% |
| Sep 16, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.23% |
| Sep 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.67% |
| Sep 12, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.04% |
| Sep 11, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.64% |
| Sep 10, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.66% |
| Sep 9, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.27% |
| Sep 8, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.37% |
| Sep 5, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.12% |
| Sep 4, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.77% |
| Sep 3, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.47% |
| Sep 2, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.49% |
| Aug 29, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.76% |
| Aug 28, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.53% |
| Aug 27, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.18% |
| Aug 26, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.47% |
| Aug 25, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.26% |
| Aug 22, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.33% |
| Aug 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.38% |
| Aug 20, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.20% |
| Aug 19, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.84% |
| Aug 18, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.08% |
| Aug 15, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.24% |
| Aug 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.12% |
| Aug 13, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.04% |
| Aug 12, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.13% |
| Aug 11, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.24% |
| Aug 8, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.58% |
| Aug 7, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.08% |
| Aug 6, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.80% |
| Aug 5, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.40% |
| Aug 4, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1.38% |
| 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% |