Calamos Growth & Income Fund Class C (CVTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.78
+0.14 (0.26%)
Dec 26, 2025, 8:10 AM EST
CVTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 52.20 | 52.20 | 52.20 | 55.93 | 52.20 | 1.76% |
| Oct 10, 2025 | 51.29 | 51.29 | 51.29 | 54.96 | 51.29 | -2.31% |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 56.26 | 52.50 | -0.18% |
| Oct 8, 2025 | 52.60 | 52.60 | 52.60 | 56.36 | 52.60 | 0.55% |
| Oct 7, 2025 | 52.31 | 52.31 | 52.31 | 56.05 | 52.31 | -0.48% |
| Oct 6, 2025 | 52.56 | 52.56 | 52.56 | 56.32 | 52.56 | 0.32% |
| Oct 3, 2025 | 52.39 | 52.39 | 52.39 | 56.14 | 52.39 | 0.04% |
| Oct 2, 2025 | 52.37 | 52.37 | 52.37 | 56.12 | 52.37 | 0.21% |
| Oct 1, 2025 | 52.26 | 52.26 | 52.26 | 56.00 | 52.26 | 0.41% |
| Sep 30, 2025 | 52.05 | 52.05 | 52.05 | 55.77 | 52.05 | 0.25% |
| Sep 29, 2025 | 51.92 | 51.92 | 51.92 | 55.63 | 51.92 | 0.42% |
| Sep 26, 2025 | 51.70 | 51.70 | 51.70 | 55.40 | 51.70 | 0.31% |
| Sep 25, 2025 | 51.54 | 51.54 | 51.54 | 55.23 | 51.54 | -0.47% |
| Sep 24, 2025 | 51.79 | 51.79 | 51.79 | 55.49 | 51.79 | -0.57% |
| Sep 23, 2025 | 52.08 | 52.08 | 52.08 | 55.81 | 52.08 | -0.57% |
| Sep 22, 2025 | 52.38 | 52.38 | 52.38 | 56.13 | 52.38 | 0.48% |
| Sep 19, 2025 | 52.13 | 52.13 | 52.13 | 55.86 | 52.13 | 0.52% |
| Sep 18, 2025 | 51.86 | 51.86 | 51.86 | 55.57 | 51.86 | 0.52% |
| Sep 17, 2025 | 51.59 | 51.59 | 51.59 | 55.28 | 51.59 | -0.04% |
| Sep 16, 2025 | 51.61 | 51.61 | 51.61 | 55.30 | 51.61 | -0.05% |
| Sep 15, 2025 | 51.64 | 51.64 | 51.64 | 55.33 | 51.64 | 0.67% |
| Sep 12, 2025 | 51.29 | 51.29 | 51.29 | 54.96 | 51.29 | -0.05% |
| Sep 11, 2025 | 51.32 | 51.32 | 51.32 | 54.99 | 51.32 | 0.62% |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 54.65 | 51.00 | 0.68% |
| Sep 9, 2025 | 50.66 | 50.66 | 50.66 | 54.28 | 50.66 | 0.26% |
| Sep 8, 2025 | 50.53 | 50.53 | 50.53 | 54.14 | 50.53 | 0.35% |
| Sep 5, 2025 | 50.35 | 50.35 | 50.35 | 53.95 | 50.35 | -0.11% |
| Sep 4, 2025 | 50.40 | 50.40 | 50.40 | 54.01 | 50.40 | 0.76% |
| Sep 3, 2025 | 50.02 | 50.02 | 50.02 | 53.60 | 50.02 | 0.47% |
| Sep 2, 2025 | 49.79 | 49.79 | 49.79 | 53.35 | 49.79 | -0.48% |
| Aug 29, 2025 | 50.03 | 50.03 | 50.03 | 53.61 | 50.03 | -0.78% |
| Aug 28, 2025 | 50.42 | 50.42 | 50.42 | 54.03 | 50.42 | 0.52% |
| Aug 27, 2025 | 50.16 | 50.16 | 50.16 | 53.75 | 50.16 | 0.17% |
| Aug 26, 2025 | 50.08 | 50.08 | 50.08 | 53.66 | 50.08 | 0.47% |
| Aug 25, 2025 | 49.84 | 49.84 | 49.84 | 53.41 | 49.84 | -0.26% |
| Aug 22, 2025 | 49.98 | 49.98 | 49.98 | 53.55 | 49.97 | 1.32% |
| Aug 21, 2025 | 49.32 | 49.32 | 49.32 | 52.85 | 49.32 | -0.36% |
| Aug 20, 2025 | 49.50 | 49.50 | 49.50 | 53.04 | 49.50 | -0.21% |
| Aug 19, 2025 | 49.60 | 49.60 | 49.60 | 53.15 | 49.60 | -0.86% |
| Aug 18, 2025 | 50.03 | 50.03 | 50.03 | 53.61 | 50.03 | 0.07% |
| Aug 15, 2025 | 49.99 | 49.99 | 49.99 | 53.57 | 49.99 | -0.22% |
| Aug 14, 2025 | 50.11 | 50.11 | 50.11 | 53.69 | 50.11 | 0.09% |
| Aug 13, 2025 | 50.06 | 50.06 | 50.06 | 53.64 | 50.06 | 0.04% |
| Aug 12, 2025 | 50.04 | 50.04 | 50.04 | 53.62 | 50.04 | 1.13% |
| Aug 11, 2025 | 49.48 | 49.48 | 49.48 | 53.02 | 49.48 | -0.24% |
| Aug 8, 2025 | 49.60 | 49.60 | 49.60 | 53.15 | 49.60 | 0.57% |
| Aug 7, 2025 | 49.32 | 49.32 | 49.32 | 52.85 | 49.32 | -0.08% |
| Aug 6, 2025 | 49.36 | 49.36 | 49.36 | 52.89 | 49.36 | 0.80% |
| Aug 5, 2025 | 48.97 | 48.97 | 48.97 | 52.47 | 48.97 | -0.40% |
| Aug 4, 2025 | 49.16 | 49.16 | 49.16 | 52.68 | 49.16 | 1.37% |