Calamos Growth & Income Fund Class C (CVTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.78
-0.04 (-0.08%)
Oct 25, 2024, 6:26 PM EDT
CVTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.18% |
| Oct 23, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.90% |
| Oct 22, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.02% |
| Oct 21, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.16% |
| Oct 18, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.40% |
| Oct 17, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.10% |
| Oct 16, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.46% |
| Oct 15, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.74% |
| Oct 14, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.66% |
| Oct 11, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.58% |
| Oct 10, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.10% |
| Oct 9, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.55% |
| Oct 8, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.67% |
| Oct 7, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.91% |
| Oct 4, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.90% |
| Oct 3, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.16% |
| Oct 2, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.16% |
| Oct 1, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.65% |
| Sep 30, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.28% |
| Sep 27, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.08% |
| Sep 26, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.45% |
| Sep 25, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.12% |
| Sep 24, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.22% |
| Sep 23, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.20% |
| Sep 20, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Sep 19, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 1.54% |
| Sep 18, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.31% |
| Sep 17, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.10% |
| Sep 16, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.12% |
| Sep 13, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.56% |
| Sep 12, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.78% |
| Sep 11, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.02% |
| Sep 10, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.32% |
| Sep 9, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.97% |
| Sep 6, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.57% |
| Sep 5, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.27% |
| Sep 4, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.15% |
| Sep 3, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.86% |
| Aug 30, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.83% |
| Aug 29, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.04% |
| Aug 28, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.62% |
| Aug 27, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.17% |
| Aug 26, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.29% |
| Aug 23, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.00% |
| Aug 22, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.77% |
| Aug 21, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.33% |
| Aug 20, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.21% |
| Aug 19, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.86% |
| Aug 16, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.19% |
| Aug 15, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.43% |
| Aug 14, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.34% |
| Aug 13, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.34% |
| Aug 12, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.09% |
| Aug 9, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.41% |
| Aug 8, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.93% |
| Aug 7, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.64% |
| Aug 6, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.76% |
| Aug 5, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -2.45% |
| Aug 2, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.68% |
| Aug 1, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.14% |
| Jul 31, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.43% |
| Jul 30, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.43% |
| Jul 29, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.13% |
| Jul 26, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.71% |
| Jul 25, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.60% |
| Jul 24, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.07% |
| Jul 23, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.06% |
| Jul 22, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.86% |
| Jul 19, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.50% |
| Jul 18, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.85% |
| Jul 17, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.39% |
| Jul 16, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.52% |
| Jul 15, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.23% |
| Jul 12, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.33% |
| Jul 11, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.84% |
| Jul 10, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.89% |
| Jul 9, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Jul 8, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.02% |
| Jul 5, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.52% |
| Jul 3, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% |
| Jul 2, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.55% |
| Jul 1, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.30% |
| Jun 28, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.50% |
| Jun 27, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.08% |
| Jun 26, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.25% |
| Jun 25, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.40% |
| Jun 24, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.30% |
| Jun 21, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.21% |
| Jun 20, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.23% |
| Jun 18, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.19% |
| Jun 17, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.63% |
| Jun 14, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.04% |
| Jun 13, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.21% |
| Jun 12, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.77% |
| Jun 11, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.19% |
| Jun 10, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.32% |
| Jun 7, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.09% |
| Jun 6, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.04% |
| Jun 5, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.11% |
| Jun 4, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.17% |