Calamos Growth & Income C (CVTCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 27 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 26 Jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 25 Jun 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 24 Jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 21 Jun 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 20 Jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 18 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 17 Jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 14 Jun 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 13 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 12 Jun 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 11 Jun 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 10 Jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 07 Jun 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 06 Jun 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 05 Jun 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 04 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 03 Jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 31 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 30 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 29 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 28 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 24 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 23 May 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 22 May 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 21 May 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 20 May 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 17 May 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 16 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 15 May 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 14 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 13 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 10 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 09 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 08 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 07 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 06 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 03 May 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 02 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 01 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 30 Apr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 29 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 26 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 25 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 24 Apr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 23 Apr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 22 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 19 Apr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 18 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 17 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 16 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 15 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 12 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 11 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 10 Apr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 09 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 08 Apr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 05 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 04 Apr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 03 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 02 Apr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 01 Apr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 28 Mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 27 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 26 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 25 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 22 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 21 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 20 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 18 Mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 15 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 14 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 13 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 12 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 11 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 08 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 07 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 06 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 05 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 04 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 01 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 29 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 28 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 27 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 26 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 23 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 22 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 21 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 20 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 16 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 15 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 14 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 13 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 12 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 09 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 08 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 07 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 06 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.