Calamos Growth & Income Fund Class A (CVTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.72
-0.04 (-0.08%)
Oct 25, 2024, 8:01 PM EDT
CVTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.08% |
| Oct 24, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.18% |
| Oct 23, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.90% |
| Oct 22, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.02% |
| Oct 21, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.16% |
| Oct 18, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.40% |
| Oct 17, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.10% |
| Oct 16, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.48% |
| Oct 15, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.76% |
| Oct 14, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.68% |
| Oct 11, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.59% |
| Oct 10, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.08% |
| Oct 9, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.55% |
| Oct 8, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.65% |
| Oct 7, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.91% |
| Oct 4, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.92% |
| Oct 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.16% |
| Oct 2, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.18% |
| Oct 1, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.67% |
| Sep 30, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.31% |
| Sep 27, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.10% |
| Sep 26, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.47% |
| Sep 25, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.14% |
| Sep 24, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.25% |
| Sep 23, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.20% |
| Sep 20, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Sep 19, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.56% |
| Sep 18, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.33% |
| Sep 17, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.12% |
| Sep 16, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.04% |
| Sep 13, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.14 | 0.58% |
| Sep 12, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.86 | 0.78% |
| Sep 11, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.49 | 1.02% |
| Sep 10, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.01 | 0.32% |
| Sep 9, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.86 | 0.97% |
| Sep 6, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.41 | -1.57% |
| Sep 5, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.15 | -0.25% |
| Sep 4, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.27 | -0.17% |
| Sep 3, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.35 | -1.84% |
| Aug 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.24 | 0.83% |
| Aug 29, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.84 | 0.04% |
| Aug 28, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.82 | -0.60% |
| Aug 27, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.11 | 0.15% |
| Aug 26, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.04 | -0.29% |
| Aug 23, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.18 | 1.03% |
| Aug 22, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.69 | -0.77% |
| Aug 21, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.06 | 0.33% |
| Aug 20, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.90 | -0.21% |
| Aug 19, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.00 | 0.86% |
| Aug 16, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.59 | 0.21% |
| Aug 15, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.49 | 1.43% |
| Aug 14, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.82 | 0.32% |
| Aug 13, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.67 | 1.34% |
| Aug 12, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.05 | 0.09% |
| Aug 9, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.01 | 0.44% |
| Aug 8, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.81 | 1.93% |
| Aug 7, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.94 | -0.64% |
| Aug 6, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.23 | 0.76% |
| Aug 5, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.89 | -2.45% |
| Aug 2, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.02 | -1.69% |
| Aug 1, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.81 | -1.12% |
| Jul 31, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.34 | 1.43% |
| Jul 30, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.67 | -0.45% |
| Jul 29, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.88 | 0.15% |
| Jul 26, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.81 | 0.71% |
| Jul 25, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.48 | -0.58% |
| Jul 24, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.75 | -2.07% |
| Jul 23, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.74 | 0.06% |
| Jul 22, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.71 | 0.87% |
| Jul 19, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.30 | -0.48% |
| Jul 18, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.53 | -0.87% |
| Jul 17, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.95 | -1.40% |
| Jul 16, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.63 | 0.52% |
| Jul 15, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.38 | 0.25% |
| Jul 12, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.26 | 0.33% |
| Jul 11, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.10 | -0.84% |
| Jul 10, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.51 | 0.89% |
| Jul 9, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.08 | - |
| Jul 8, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.08 | -0.02% |
| Jul 5, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.09 | 0.52% |
| Jul 3, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.84 | 0.44% |
| Jul 2, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.63 | 0.53% |
| Jul 1, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.38 | 0.32% |
| Jun 28, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.23 | -0.50% |
| Jun 27, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.47 | 0.08% |
| Jun 26, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.43 | 0.25% |
| Jun 25, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.31 | 0.40% |
| Jun 24, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.12 | -0.30% |
| Jun 21, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.26 | -0.19% |
| Jun 20, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.35 | -0.23% |
| Jun 18, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.46 | 0.19% |
| Jun 17, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.37 | 0.64% |
| Jun 14, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.07 | -0.13% |
| Jun 13, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.09 | 0.23% |
| Jun 12, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.98 | 0.77% |
| Jun 11, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.62 | 0.17% |
| Jun 10, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.54 | 0.34% |
| Jun 7, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.38 | -0.09% |
| Jun 6, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.42 | -0.04% |
| Jun 5, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.44 | 1.13% |