Nasdaq - Delayed Quote
USD
Calamos Growth A (CVGRX)
49.18
-1.46
(-2.88%)
At close: 8:08:18 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.18
49.18
49.18
49.18
49.18
-
Oct 29, 2026
50.64
50.64
50.64
50.64
50.64
-
Oct 28, 2026
51.23
51.23
51.23
51.23
51.23
-
Oct 27, 2026
51.03
51.03
51.03
51.03
51.03
-
Oct 26, 2026
50.43
50.43
50.43
50.43
50.43
-
Oct 23, 2026
50.04
50.04
50.04
50.04
50.04
-
Oct 22, 2026
50.20
50.20
50.20
50.20
50.20
-
Oct 21, 2026
51.65
51.65
51.65
51.65
51.65
-
Oct 20, 2026
51.13
51.13
51.13
51.13
51.13
-
Oct 19, 2026
51.13
51.13
51.13
51.13
51.13
-
Oct 16, 2026
50.52
50.52
50.52
50.52
50.52
-
Oct 15, 2026
51.82
51.82
51.82
51.82
51.82
-
Oct 14, 2026
51.77
51.77
51.77
51.77
51.77
-
Oct 13, 2026
53.01
53.01
53.01
53.01
53.01
-
Oct 12, 2026
52.98
52.98
52.98
52.98
52.98
-
Oct 9, 2026
53.29
53.29
53.29
53.29
53.29
-
Oct 8, 2026
52.69
52.69
52.69
52.69
52.69
-
Oct 7, 2026
53.33
53.33
53.33
53.33
53.33
-
Oct 6, 2026
53.51
53.51
53.51
53.51
53.51
-
Oct 5, 2026
53.26
53.26
53.26
53.26
53.26
-
Oct 2, 2026
52.69
52.69
52.69
52.69
52.69
-
Oct 1, 2026
52.14
52.14
52.14
52.14
52.14
-
Sep 30, 2026
52.02
52.02
52.02
52.02
52.02
-
Sep 29, 2026
51.95
51.95
51.95
51.95
51.95
-
Sep 28, 2026
51.88
51.88
51.88
51.88
51.88
-
Sep 25, 2026
52.38
52.38
52.38
52.38
52.38
-
Sep 24, 2026
52.18
52.18
52.18
52.18
52.18
-
Sep 23, 2026
51.96
51.96
51.96
51.96
51.96
-
Sep 22, 2026
52.50
52.50
52.50
52.50
52.50
-
Sep 21, 2026
52.51
52.51
52.51
52.51
52.51
-
Sep 18, 2026
51.32
51.32
51.32
51.32
51.32
-
Sep 17, 2026
51.15
51.15
51.15
51.15
51.15
-
Sep 16, 2026
50.38
50.38
50.38
50.38
50.38
-
Sep 15, 2026
50.30
50.30
50.30
50.30
50.30
-
Sep 14, 2026
50.64
50.64
50.64
50.64
50.64
-
Sep 11, 2026
50.97
50.97
50.97
50.97
50.97
-
Sep 10, 2026
50.53
50.53
50.53
50.53
50.53
-
Sep 9, 2026
50.90
50.90
50.90
50.90
50.90
-
Sep 8, 2026
51.20
51.20
51.20
51.20
51.20
-
Sep 4, 2026
51.34
51.34
51.34
51.34
51.34
-
Sep 3, 2026
51.46
51.46
51.46
51.46
51.46
-
Sep 2, 2026
50.70
50.70
50.70
50.70
50.70
-
Sep 1, 2026
50.56
50.56
50.56
50.56
50.56
-
Aug 31, 2026
51.18
51.18
51.18
51.18
51.18
-
Aug 28, 2026
51.42
51.42
51.42
51.42
51.42
-
Aug 27, 2026
51.73
51.73
51.73
51.73
51.73
-
Aug 26, 2026
50.96
50.96
50.96
50.96
50.96
-
Aug 25, 2026
50.86
50.86
50.86
50.86
50.86
-
Aug 24, 2026
50.59
50.59
50.59
50.59
50.59
-
Aug 21, 2026
51.02
51.02
51.02
51.02
51.02
-
Aug 20, 2026
50.74
50.74
50.74
50.74
50.74
-
Aug 19, 2026
51.24
51.24
51.24
51.24
51.24
-
Aug 18, 2026
51.36
51.36
51.36
51.36
51.36
-
Aug 17, 2026
52.18
52.18
52.18
52.18
52.18
-
Aug 14, 2026
52.34
52.34
52.34
52.34
52.34
-
Aug 13, 2026
52.57
52.57
52.57
52.57
52.57
-
Aug 12, 2026
52.24
52.24
52.24
52.24
52.24
-
Aug 11, 2026
51.97
51.97
51.97
51.97
51.97
-
Aug 10, 2026
52.23
52.23
52.23
52.23
52.23
-
Aug 7, 2026
52.38
52.38
52.38
52.38
52.38
-
Aug 6, 2026
51.92
51.92
51.92
51.92
51.92
-
Aug 5, 2026
52.08
52.08
52.08
52.08
52.08
-
Aug 4, 2026
52.25
52.25
52.25
52.25
52.25
-
Aug 3, 2026
51.15
51.15
51.15
51.15
51.15
-
Jul 31, 2026
49.97
49.97
49.97
49.97
49.97
-
Jul 30, 2026
49.19
49.19
49.19
49.19
49.19
-
Jul 29, 2026
47.74
47.74
47.74
47.74
47.74
-
Jul 28, 2026
48.63
48.63
48.63
48.63
48.63
-
Jul 27, 2026
48.86
48.86
48.86
48.86
48.86
-
Jul 24, 2026
49.02
49.02
49.02
49.02
49.02
-
Jul 23, 2026
49.38
49.38
49.38
49.38
49.38
-
Jul 22, 2026
50.36
50.36
50.36
50.36
50.36
-
Jul 21, 2026
50.70
50.70
50.70
50.70
50.70
-
Jul 20, 2026
50.08
50.08
50.08
50.08
50.08
-
Jul 17, 2026
49.99
49.99
49.99
49.99
49.99
-
Jul 16, 2026
50.65
50.65
50.65
50.65
50.65
-
Jul 15, 2026
51.47
51.47
51.47
51.47
51.47
-
Jul 14, 2026
51.14
51.14
51.14
51.14
51.14
-
Jul 13, 2026
50.65
50.65
50.65
50.65
50.65
-
Jul 10, 2026
51.36
51.36
51.36
51.36
51.36
-
Jul 9, 2026
51.24
51.24
51.24
51.24
51.24
-
Jul 8, 2026
50.60
50.60
50.60
50.60
50.60
-
Jul 7, 2026
50.48
50.48
50.48
50.48
50.48
-
Jul 6, 2026
50.93
50.93
50.93
50.93
50.93
-
Jul 2, 2026
50.39
50.39
50.39
50.39
50.39
-
Jul 1, 2026
50.89
50.89
50.89
50.89
50.89
-
Jun 30, 2026
51.04
51.04
51.04
51.04
51.04
-
Jun 29, 2026
50.36
50.36
50.36
50.36
50.36
-
Jun 26, 2026
49.23
49.23
49.23
49.23
49.23
-
Jun 25, 2026
49.20
49.20
49.20
49.20
49.20
-
Jun 24, 2026
49.39
49.39
49.39
49.39
49.39
-
Jun 23, 2026
49.49
49.49
49.49
49.49
49.49
-
Jun 22, 2026
50.59
50.59
50.59
50.59
50.59
-
Jun 18, 2026
51.07
51.07
51.07
51.07
51.07
-
Jun 17, 2026
50.10
50.10
50.10
50.10
50.10
-
Jun 16, 2026
50.67
50.67
50.67
50.67
50.67
-
Jun 15, 2026
51.25
51.25
51.25
51.25
51.25
-
Jun 12, 2026
49.83
49.83
49.83
49.83
49.83
-
Jun 11, 2026
49.79
49.79
49.79
49.79
49.79
-
Jun 10, 2026
48.71
48.71
48.71
48.71
48.71
-
Jun 9, 2026
49.74
49.74
49.74
49.74
49.74
-
Jun 8, 2026
50.13
50.13
50.13
50.13
50.13
-
Jun 5, 2026
49.88
49.88
49.88
49.88
49.88
-
Jun 4, 2026
51.93
51.93
51.93
51.93
51.93
-
Jun 3, 2026
51.81
51.81
51.81
51.81
51.81
-
Jun 2, 2026
52.54
52.54
52.54
52.54
52.54
-
Jun 1, 2026
52.60
52.60
52.60
52.60
52.60
-
May 29, 2026
52.17
52.17
52.17
52.17
52.17
-
May 28, 2026
52.02
52.02
52.02
52.02
52.02
-
May 27, 2026
51.37
51.37
51.37
51.37
51.37
-
May 26, 2026
51.30
51.30
51.30
51.30
51.30
-
May 22, 2026
50.86
50.86
50.86
50.86
50.86
-
May 21, 2026
50.76
50.76
50.76
50.76
50.76
-
May 20, 2026
50.67
50.67
50.67
50.67
50.67
-
May 19, 2026
50.03
50.03
50.03
50.03
50.03
-
May 18, 2026
50.51
50.51
50.51
50.51
50.51
-
May 15, 2026
50.85
50.85
50.85
50.85
50.85
-
May 14, 2026
51.59
51.59
51.59
51.59
51.59
-
May 13, 2026
50.98
50.98
50.98
50.98
50.98
-
May 12, 2026
50.43
50.43
50.43
50.43
50.43
-
May 11, 2026
50.60
50.60
50.60
50.60
50.60
-
May 8, 2026
50.55
50.55
50.55
50.55
50.55
-
May 7, 2026
50.05
50.05
50.05
50.05
50.05
-
May 6, 2026
50.22
50.22
50.22
50.22
50.22
-
May 5, 2026
49.44
49.44
49.44
49.44
49.44
-
May 4, 2026
49.12
49.12
49.12
49.12
49.12
-
May 1, 2026
49.23
49.23
49.23
49.23
49.23
-
Apr 30, 2026
48.91
48.91
48.91
48.91
48.91
-
Apr 29, 2026
48.38
48.38
48.38
48.38
48.38
-
Apr 28, 2026
48.33
48.33
48.33
48.33
48.33
-
Apr 27, 2026
48.97
48.97
48.97
48.97
48.97
-
Apr 24, 2026
48.91
48.91
48.91
48.91
48.91
-
Apr 23, 2026
48.24
48.24
48.24
48.24
48.24
-
Apr 22, 2026
48.71
48.71
48.71
48.71
48.71
-
Apr 21, 2026
47.83
47.83
47.83
47.83
47.83
-
Apr 20, 2026
48.11
48.11
48.11
48.11
48.11
-
Apr 17, 2026
48.26
48.26
48.26
48.26
48.26
-
Apr 16, 2026
47.51
47.51
47.51
47.51
47.51
-
Apr 15, 2026
47.43
47.43
47.43
47.43
47.43
-
Apr 14, 2026
46.74
46.74
46.74
46.74
46.74
-
Apr 13, 2026
45.90
45.90
45.90
45.90
45.90
-
Apr 10, 2026
45.26
45.26
45.26
45.26
45.26
-
Apr 9, 2026
45.13
45.13
45.13
45.13
45.13
-
Apr 8, 2026
44.87
44.87
44.87
44.87
44.87
-
Apr 7, 2026
43.49
43.49
43.49
43.49
43.49
-
Apr 6, 2026
43.32
43.32
43.32
43.32
43.32
-
Apr 2, 2026
43.15
43.15
43.15
43.15
43.15
-
Apr 1, 2026
43.07
43.07
43.07
43.07
43.07
-
Mar 31, 2026
42.53
42.53
42.53
42.53
42.53
-
Mar 30, 2026
40.82
40.82
40.82
40.82
40.82
-
Mar 27, 2026
41.16
41.16
41.16
41.16
41.16
-
Mar 26, 2026
42.17
42.17
42.17
42.17
42.17
-
Mar 25, 2026
43.40
43.40
43.40
43.40
43.40
-
Mar 24, 2026
43.10
43.10
43.10
43.10
43.10
-
Mar 23, 2026
43.60
43.60
43.60
43.60
43.60
-
Mar 20, 2026
42.80
42.80
42.80
42.80
42.80
-
Mar 19, 2026
43.75
43.75
43.75
43.75
43.75
-
Mar 18, 2026
43.84
43.84
43.84
43.84
43.84
-
Mar 17, 2026
44.40
44.40
44.40
44.40
44.40
-
Mar 16, 2026
44.25
44.25
44.25
44.25
44.25
-
Mar 13, 2026
43.59
43.59
43.59
43.59
43.59
-
Mar 12, 2026
44.04
44.04
44.04
44.04
44.04
-
Mar 11, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 10, 2026
44.97
44.97
44.97
44.97
44.97
-
Mar 9, 2026
45.06
45.06
45.06
45.06
45.06
-
Mar 6, 2026
44.37
44.37
44.37
44.37
44.37
-
Mar 5, 2026
45.14
45.14
45.14
45.14
45.14
-
Mar 4, 2026
45.15
45.15
45.15
45.15
45.15
-
Mar 3, 2026
44.65
44.65
44.65
44.65
44.65
-
Mar 2, 2026
45.17
45.17
45.17
45.17
45.17
-
Feb 27, 2026
45.02
45.02
45.02
45.02
45.02
-
Feb 26, 2026
45.39
45.39
45.39
45.39
45.39
-
Feb 25, 2026
45.80
45.80
45.80
45.80
45.80
-
Feb 24, 2026
45.18
45.18
45.18
45.18
45.18
-
Feb 23, 2026
44.76
44.76
44.76
44.76
44.76
-
Feb 20, 2026
45.50
45.50
45.50
45.50
45.50
-
Feb 19, 2026
45.13
45.13
45.13
45.13
45.13
-
Feb 18, 2026
45.22
45.22
45.22
45.22
45.22
-
Feb 17, 2026
44.90
44.90
44.90
44.90
44.90
-
Feb 13, 2026
44.78
44.78
44.78
44.78
44.78
-
Feb 12, 2026
44.94
44.94
44.94
44.94
44.94
-
Feb 11, 2026
45.84
45.84
45.84
45.84
45.84
-
Feb 10, 2026
46.03
46.03
46.03
46.03
46.03
-
Feb 9, 2026
46.17
46.17
46.17
46.17
46.17
-
Feb 6, 2026
45.67
45.67
45.67
45.67
45.67
-
Feb 5, 2026
44.75
44.75
44.75
44.75
44.75
-
Feb 4, 2026
45.51
45.51
45.51
45.51
45.51
-
Feb 3, 2026
46.20
46.20
46.20
46.20
46.20
-
Feb 2, 2026
47.18
47.18
47.18
47.18
47.18
-
Jan 30, 2026
46.96
46.96
46.96
46.96
46.96
-
Jan 29, 2026
47.37
47.37
47.37
47.37
47.37
-
Jan 28, 2026
47.69
47.69
47.69
47.69
47.69
-
Jan 27, 2026
47.66
47.66
47.66
47.66
47.66
-
Jan 26, 2026
47.33
47.33
47.33
47.33
47.33
-
Jan 23, 2026
47.02
47.02
47.02
47.02
47.02
-
Jan 22, 2026
46.90
46.90
46.90
46.90
46.90
-
Jan 21, 2026
46.46
46.46
46.46
46.46
46.46
-
Jan 20, 2026
46.06
46.06
46.06
46.06
46.06
-
Jan 16, 2026
47.16
47.16
47.16
47.16
47.16
-
Jan 15, 2026
47.19
47.19
47.19
47.19
47.19
-
Jan 14, 2026
47.08
47.08
47.08
47.08
47.08
-
Jan 13, 2026
47.78
47.78
47.78
47.78
47.78
-
Jan 12, 2026
48.01
48.01
48.01
48.01
48.01
-
Jan 9, 2026
47.94
47.94
47.94
47.94
47.94
-
Jan 8, 2026
47.70
47.70
47.70
47.70
47.70
-
Jan 7, 2026
48.09
48.09
48.09
48.09
48.09
-
Jan 6, 2026
47.95
47.95
47.95
47.95
47.95
-
Jan 5, 2026
47.52
47.52
47.52
47.52
47.52
-
Jan 2, 2026
47.22
47.22
47.22
47.22
47.22
-
Dec 31, 2025
47.28
47.28
47.28
47.28
47.28
-
Dec 30, 2025
47.63
47.63
47.63
47.63
47.63
-
Dec 29, 2025
47.72
47.72
47.72
47.72
47.72
-
Dec 26, 2025
47.96
47.96
47.96
47.96
47.96
-
Dec 24, 2025
47.93
47.93
47.93
47.93
47.93
-
Dec 23, 2025
47.85
47.85
47.85
47.85
47.85
-
Dec 22, 2025
47.54
47.54
47.54
47.54
47.54
-
Dec 19, 2025
47.18
47.18
47.18
47.18
47.18
-
Dec 18, 2025
46.57
46.57
46.57
46.57
46.57
-
Dec 17, 2025
45.94
45.94
45.94
45.94
45.94
-
Dec 16, 2025
46.78
46.78
46.78
46.78
46.78
-
Dec 15, 2025
4.167
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
46.71
46.71
46.71
46.71
46.71
-
Dec 12, 2025
51.19
51.19
51.19
51.19
47.02
-
Dec 11, 2025
52.06
52.06
52.06
52.06
47.82
-
Dec 10, 2025
52.08
52.08
52.08
52.08
47.84
-
Dec 9, 2025
51.99
51.99
51.99
51.99
47.76
-
Dec 8, 2025
51.95
51.95
51.95
51.95
47.72
-
Dec 5, 2025
52.07
52.07
52.07
52.07
47.83
-
Dec 4, 2025
51.92
51.92
51.92
51.92
47.69
-
Dec 3, 2025
51.88
51.88
51.88
51.88
47.66
-
Dec 2, 2025
51.93
51.93
51.93
51.93
47.70
-
Dec 1, 2025
51.54
51.54
51.54
51.54
47.34
-
Nov 28, 2025
51.75
51.75
51.75
51.75
47.54
-
Nov 26, 2025
51.44
51.44
51.44
51.44
47.25
-
Nov 25, 2025
51.14
51.14
51.14
51.14
46.98
-
Nov 24, 2025
50.69
50.69
50.69
50.69
46.56
-
Nov 21, 2025
49.40
49.40
49.40
49.40
45.38
-
Nov 20, 2025
49.01
49.01
49.01
49.01
45.02
-
Nov 19, 2025
50.07
50.07
50.07
50.07
45.99
-
Nov 18, 2025
49.72
49.72
49.72
49.72
45.67
-
Nov 17, 2025
50.28
50.28
50.28
50.28
46.19
-
Nov 14, 2025
50.65
50.65
50.65
50.65
46.53
-
Nov 13, 2025
50.65
50.65
50.65
50.65
46.53
-
Nov 12, 2025
51.83
51.83
51.83
51.83
47.61
-
Nov 11, 2025
51.96
51.96
51.96
51.96
47.73
-
Nov 10, 2025
52.05
52.05
52.05
52.05
47.81
-
Nov 7, 2025
50.89
50.89
50.89
50.89
46.75
-
Nov 6, 2025
50.96
50.96
50.96
50.96
46.81
-
Nov 5, 2025
51.81
51.81
51.81
51.81
47.59
-
Nov 4, 2025
51.66
51.66
51.66
51.66
47.45
-
Nov 3, 2025
52.70
52.70
52.70
52.70
48.41
-
Oct 31, 2025
52.44
52.44
52.44
52.44
48.17
-
