Calamos Growth & Income Fund Class A (CVTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.48
-0.05 (-0.09%)
Feb 13, 2026, 4:00 PM EST
CVTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 55.03 | 55.03 | 55.03 | 58.87 | 55.03 | 1.76% |
| Oct 10, 2025 | 54.08 | 54.08 | 54.08 | 57.85 | 54.08 | -2.28% |
| Oct 9, 2025 | 55.34 | 55.34 | 55.34 | 59.20 | 55.34 | -0.19% |
| Oct 8, 2025 | 55.44 | 55.44 | 55.44 | 59.31 | 55.44 | 0.56% |
| Oct 7, 2025 | 55.14 | 55.14 | 55.14 | 58.98 | 55.14 | -0.49% |
| Oct 6, 2025 | 55.41 | 55.41 | 55.41 | 59.27 | 55.41 | 0.32% |
| Oct 3, 2025 | 55.23 | 55.23 | 55.23 | 59.08 | 55.23 | 0.03% |
| Oct 2, 2025 | 55.21 | 55.21 | 55.21 | 59.06 | 55.21 | 0.22% |
| Oct 1, 2025 | 55.09 | 55.09 | 55.09 | 58.93 | 55.09 | 0.43% |
| Sep 30, 2025 | 54.86 | 54.86 | 54.86 | 58.68 | 54.86 | 0.26% |
| Sep 29, 2025 | 54.72 | 54.72 | 54.72 | 58.53 | 54.72 | 0.41% |
| Sep 26, 2025 | 54.49 | 54.49 | 54.49 | 58.29 | 54.49 | 0.31% |
| Sep 25, 2025 | 54.32 | 54.32 | 54.32 | 58.11 | 54.32 | -0.46% |
| Sep 24, 2025 | 54.58 | 54.58 | 54.58 | 58.38 | 54.57 | -0.56% |
| Sep 23, 2025 | 54.88 | 54.88 | 54.88 | 58.71 | 54.88 | -0.59% |
| Sep 22, 2025 | 55.21 | 55.21 | 55.21 | 59.06 | 55.21 | 0.49% |
| Sep 19, 2025 | 54.94 | 54.94 | 54.94 | 58.77 | 54.94 | 0.53% |
| Sep 18, 2025 | 54.65 | 54.65 | 54.65 | 58.46 | 54.65 | 0.53% |
| Sep 17, 2025 | 54.36 | 54.36 | 54.36 | 58.15 | 54.36 | -0.03% |
| Sep 16, 2025 | 54.38 | 54.38 | 54.38 | 58.17 | 54.38 | -0.15% |
| Sep 15, 2025 | 54.41 | 54.41 | 54.41 | 58.26 | 54.41 | 0.67% |
| Sep 12, 2025 | 54.05 | 54.05 | 54.05 | 57.87 | 54.05 | -0.05% |
| Sep 11, 2025 | 54.08 | 54.08 | 54.08 | 57.90 | 54.08 | 0.64% |
| Sep 10, 2025 | 53.73 | 53.73 | 53.73 | 57.53 | 53.73 | 0.68% |
| Sep 9, 2025 | 53.37 | 53.37 | 53.37 | 57.14 | 53.37 | 0.25% |
| Sep 8, 2025 | 53.24 | 53.24 | 53.24 | 57.00 | 53.24 | 0.37% |
| Sep 5, 2025 | 53.04 | 53.04 | 53.04 | 56.79 | 53.04 | -0.11% |
| Sep 4, 2025 | 53.10 | 53.10 | 53.10 | 56.85 | 53.10 | 0.74% |
| Sep 3, 2025 | 52.70 | 52.70 | 52.70 | 56.43 | 52.70 | 0.48% |
| Sep 2, 2025 | 52.45 | 52.45 | 52.45 | 56.16 | 52.45 | -0.48% |
| Aug 29, 2025 | 52.70 | 52.70 | 52.70 | 56.43 | 52.70 | -0.77% |
| Aug 28, 2025 | 53.12 | 53.12 | 53.12 | 56.87 | 53.11 | 0.51% |
| Aug 27, 2025 | 52.84 | 52.84 | 52.84 | 56.58 | 52.84 | 0.19% |
| Aug 26, 2025 | 52.74 | 52.74 | 52.74 | 56.47 | 52.74 | 0.46% |
| Aug 25, 2025 | 52.50 | 52.50 | 52.50 | 56.21 | 52.50 | -0.27% |
| Aug 22, 2025 | 52.64 | 52.64 | 52.64 | 56.36 | 52.64 | 1.35% |
| Aug 21, 2025 | 51.94 | 51.94 | 51.94 | 55.61 | 51.94 | -0.38% |
| Aug 20, 2025 | 52.13 | 52.13 | 52.13 | 55.82 | 52.13 | -0.21% |
| Aug 19, 2025 | 52.25 | 52.25 | 52.25 | 55.94 | 52.25 | -0.83% |
| Aug 18, 2025 | 52.69 | 52.69 | 52.69 | 56.41 | 52.69 | 0.07% |
| Aug 15, 2025 | 52.65 | 52.65 | 52.65 | 56.37 | 52.65 | -0.21% |
| Aug 14, 2025 | 52.76 | 52.76 | 52.76 | 56.49 | 52.76 | 0.09% |
| Aug 13, 2025 | 52.71 | 52.71 | 52.71 | 56.44 | 52.71 | 0.04% |
| Aug 12, 2025 | 52.70 | 52.70 | 52.70 | 56.42 | 52.69 | 1.13% |
| Aug 11, 2025 | 52.11 | 52.11 | 52.11 | 55.79 | 52.11 | -0.23% |
| Aug 8, 2025 | 52.23 | 52.23 | 52.23 | 55.92 | 52.23 | 0.58% |
| Aug 7, 2025 | 51.93 | 51.93 | 51.93 | 55.60 | 51.93 | -0.05% |
| Aug 6, 2025 | 51.96 | 51.96 | 51.96 | 55.63 | 51.96 | 0.78% |
| Aug 5, 2025 | 51.56 | 51.56 | 51.56 | 55.20 | 51.56 | -0.40% |
| Aug 4, 2025 | 51.76 | 51.76 | 51.76 | 55.42 | 51.76 | 1.35% |