Calamos Convertible Fund Institutional Class (CICVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.10
+0.52 (2.41%)
At close: Oct 13, 2025
CICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.77 | 19.77 | 19.77 | 22.10 | 19.77 | 2.41% |
| Oct 10, 2025 | 19.30 | 19.30 | 19.30 | 21.58 | 19.30 | -1.60% |
| Oct 9, 2025 | 19.61 | 19.61 | 19.61 | 21.93 | 19.61 | -0.27% |
| Oct 8, 2025 | 19.67 | 19.67 | 19.67 | 21.99 | 19.67 | 0.78% |
| Oct 7, 2025 | 19.52 | 19.52 | 19.52 | 21.82 | 19.52 | -0.86% |
| Oct 6, 2025 | 19.69 | 19.69 | 19.69 | 22.01 | 19.69 | 0.69% |
| Oct 3, 2025 | 19.55 | 19.55 | 19.55 | 21.86 | 19.55 | 0.18% |
| Oct 2, 2025 | 19.52 | 19.52 | 19.52 | 21.82 | 19.52 | 0.79% |
| Oct 1, 2025 | 19.36 | 19.36 | 19.36 | 21.65 | 19.36 | 1.03% |
| Sep 30, 2025 | 19.17 | 19.17 | 19.17 | 21.43 | 19.17 | - |
| Sep 29, 2025 | 19.17 | 19.17 | 19.17 | 21.43 | 19.17 | 0.99% |
| Sep 26, 2025 | 18.98 | 18.98 | 18.98 | 21.22 | 18.98 | 0.19% |
| Sep 25, 2025 | 18.94 | 18.94 | 18.94 | 21.18 | 18.94 | -0.42% |
| Sep 24, 2025 | 19.02 | 19.02 | 19.02 | 21.27 | 19.02 | -0.75% |
| Sep 23, 2025 | 19.17 | 19.17 | 19.17 | 21.43 | 19.17 | -0.42% |
| Sep 22, 2025 | 19.25 | 19.25 | 19.25 | 21.52 | 19.25 | 0.37% |
| Sep 19, 2025 | 19.18 | 19.18 | 19.18 | 21.44 | 19.18 | 0.52% |
| Sep 18, 2025 | 19.08 | 19.08 | 19.08 | 21.33 | 19.08 | 1.38% |
| Sep 17, 2025 | 18.82 | 18.82 | 18.82 | 21.04 | 18.82 | 0.14% |
| Sep 16, 2025 | 18.79 | 18.79 | 18.79 | 21.01 | 18.79 | - |
| Sep 15, 2025 | 18.75 | 18.75 | 18.75 | 21.01 | 18.75 | 0.72% |
| Sep 12, 2025 | 18.62 | 18.62 | 18.62 | 20.86 | 18.62 | -0.19% |
| Sep 11, 2025 | 18.66 | 18.66 | 18.66 | 20.90 | 18.65 | 0.77% |
| Sep 10, 2025 | 18.51 | 18.51 | 18.51 | 20.74 | 18.51 | 0.34% |
| Sep 9, 2025 | 18.45 | 18.45 | 18.45 | 20.67 | 18.45 | 0.49% |
| Sep 8, 2025 | 18.36 | 18.36 | 18.36 | 20.57 | 18.36 | 0.39% |
| Sep 5, 2025 | 18.29 | 18.29 | 18.29 | 20.49 | 18.29 | 0.84% |
| Sep 4, 2025 | 18.14 | 18.14 | 18.14 | 20.32 | 18.14 | 0.10% |
| Sep 3, 2025 | 18.12 | 18.12 | 18.12 | 20.30 | 18.12 | -0.25% |
| Sep 2, 2025 | 18.16 | 18.16 | 18.16 | 20.35 | 18.16 | - |
| Aug 29, 2025 | 18.16 | 18.16 | 18.16 | 20.35 | 18.16 | -0.44% |
| Aug 28, 2025 | 18.24 | 18.24 | 18.24 | 20.44 | 18.24 | 0.79% |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 20.28 | 18.10 | 0.20% |
| Aug 26, 2025 | 18.07 | 18.07 | 18.07 | 20.24 | 18.07 | 0.30% |
| Aug 25, 2025 | 18.01 | 18.01 | 18.01 | 20.18 | 18.01 | -0.05% |
| Aug 22, 2025 | 18.02 | 18.02 | 18.02 | 20.19 | 18.02 | 1.36% |
| Aug 21, 2025 | 17.78 | 17.78 | 17.78 | 19.92 | 17.78 | -0.05% |
| Aug 20, 2025 | 17.79 | 17.79 | 17.79 | 19.93 | 17.79 | -0.15% |
| Aug 19, 2025 | 17.82 | 17.82 | 17.82 | 19.96 | 17.82 | -0.99% |
| Aug 18, 2025 | 17.99 | 17.99 | 17.99 | 20.16 | 17.99 | 0.20% |
| Aug 15, 2025 | 17.96 | 17.96 | 17.96 | 20.12 | 17.96 | 0.05% |
| Aug 14, 2025 | 17.95 | 17.95 | 17.95 | 20.11 | 17.95 | -0.49% |
| Aug 13, 2025 | 18.04 | 18.04 | 18.04 | 20.21 | 18.04 | 0.50% |
| Aug 12, 2025 | 17.95 | 17.95 | 17.95 | 20.11 | 17.95 | 1.00% |
| Aug 11, 2025 | 17.77 | 17.77 | 17.77 | 19.91 | 17.77 | -0.20% |
| Aug 8, 2025 | 17.81 | 17.81 | 17.81 | 19.95 | 17.81 | -0.45% |
| Aug 7, 2025 | 17.89 | 17.89 | 17.89 | 20.04 | 17.89 | 0.30% |
| Aug 6, 2025 | 17.83 | 17.83 | 17.83 | 19.98 | 17.83 | -0.05% |
| Aug 5, 2025 | 17.84 | 17.84 | 17.84 | 19.99 | 17.84 | -0.20% |
| Aug 4, 2025 | 17.88 | 17.88 | 17.88 | 20.03 | 17.88 | 1.16% |