Calamos Growth & Income Fund Class A (CVTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.33
+0.47 (0.91%)
Jul 3, 2025, 4:00 PM EDT
CVTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.91% |
| Jul 2, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.52% |
| Jul 1, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.48% |
| Jun 30, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.48% |
| Jun 27, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.58% |
| Jun 26, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.85% |
| Jun 25, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.04% |
| Jun 24, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.07% |
| Jun 23, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.92% |
| Jun 20, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.18% |
| Jun 18, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.02% |
| Jun 17, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.68% |
| Jun 16, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.86% |
| Jun 13, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.79 | -1.03% |
| Jun 12, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.31 | 0.28% |
| Jun 11, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.17 | -0.16% |
| Jun 10, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.25 | 0.24% |
| Jun 9, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.13 | 0.12% |
| Jun 6, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.07 | 0.89% |
| Jun 5, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.63 | -0.40% |
| Jun 4, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.83 | 0.26% |
| Jun 3, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.70 | 0.46% |
| Jun 2, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.47 | 0.59% |
| May 30, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.18 | 0.10% |
| May 29, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.13 | 0.27% |
| May 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.00 | -0.43% |
| May 27, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.21 | 1.80% |
| May 23, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.35 | -0.45% |
| May 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.56 | 0.10% |
| May 21, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.51 | -1.40% |
| May 20, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.20 | -0.38% |
| May 19, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.39 | 0.12% |
| May 16, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.33 | 0.53% |
| May 15, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.07 | 0.14% |
| May 14, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.00 | 0.20% |
| May 13, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.90 | 0.80% |
| May 12, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.51 | 2.71% |
| May 9, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.24 | -0.02% |
| May 8, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.25 | 0.47% |
| May 7, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.03 | 0.30% |
| May 6, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.89 | -0.53% |
| May 5, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.14 | -0.49% |
| May 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.37 | 1.37% |
| May 1, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.73 | 0.67% |
| Apr 30, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.42 | 0.09% |
| Apr 29, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.38 | 0.48% |
| Apr 28, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.16 | 0.06% |
| Apr 25, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.13 | 0.65% |
| Apr 24, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.83 | 1.87% |
| Apr 23, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.99 | 1.74% |