Nasdaq - Delayed Quote
USD
Calamos Growth & Income A (CVTRX)
57.90
-0.35
(-0.60%)
As of 8:10:11 AM EST. Market Open.
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
Nov 2, 2026
57.90
57.90
57.90
57.90
57.90
-
Oct 30, 2026
58.25
58.25
58.25
58.25
58.25
-
Oct 29, 2026
59.31
59.31
59.31
59.31
59.31
-
Oct 28, 2026
59.46
59.46
59.46
59.46
59.46
-
Oct 27, 2026
59.26
59.26
59.26
59.26
59.26
-
Oct 26, 2026
58.90
58.90
58.90
58.90
58.90
-
Oct 23, 2026
58.54
58.54
58.54
58.54
58.54
-
Oct 22, 2026
58.85
58.85
58.85
58.85
58.85
-
Oct 21, 2026
59.65
59.65
59.65
59.65
59.65
-
Oct 20, 2026
59.31
59.31
59.31
59.31
59.31
-
Oct 19, 2026
59.23
59.23
59.23
59.23
59.23
-
Oct 16, 2026
59.00
59.00
59.00
59.00
59.00
-
Oct 15, 2026
59.66
59.66
59.66
59.66
59.66
-
Oct 14, 2026
59.50
59.50
59.50
59.50
59.50
-
Oct 13, 2026
60.21
60.21
60.21
60.21
60.21
-
Oct 12, 2026
60.34
60.34
60.34
60.34
60.34
-
Oct 9, 2026
60.44
60.44
60.44
60.44
60.44
-
Oct 8, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 7, 2026
60.36
60.36
60.36
60.36
60.36
-
Oct 6, 2026
60.50
60.50
60.50
60.50
60.50
-
Oct 5, 2026
60.23
60.23
60.23
60.23
60.23
-
Oct 2, 2026
59.90
59.90
59.90
59.90
59.90
-
Oct 1, 2026
59.45
59.45
59.45
59.45
59.45
-
Sep 30, 2026
59.42
59.42
59.42
59.42
59.42
-
Sep 29, 2026
59.55
59.55
59.55
59.55
59.55
-
Sep 28, 2026
59.64
59.64
59.64
59.64
59.64
-
Sep 25, 2026
60.05
60.05
60.05
60.05
60.05
-
Sep 24, 2026
59.79
59.79
59.79
59.79
59.79
-
Sep 23, 2026
59.73
59.73
59.73
59.73
59.73
-
Sep 22, 2026
60.17
60.17
60.17
60.17
60.17
-
Sep 21, 2026
60.17
60.17
60.17
60.17
60.17
-
Sep 18, 2026
59.34
59.34
59.34
59.34
59.34
-
Sep 17, 2026
59.23
59.23
59.23
59.23
59.23
-
Sep 16, 2026
58.59
58.59
58.59
58.59
58.59
-
Sep 15, 2026
58.79
58.79
58.79
58.79
58.79
-
Sep 14, 2026
59.06
59.06
59.06
59.06
59.06
-
Sep 11, 2026
59.43
59.43
59.43
59.43
59.43
-
Sep 10, 2026
59.05
59.05
59.05
59.05
59.05
-
Sep 9, 2026
59.42
59.42
59.42
59.42
59.42
-
Sep 8, 2026
59.66
59.66
59.66
59.66
59.66
-
Sep 4, 2026
59.86
59.86
59.86
59.86
59.86
-
Sep 3, 2026
60.06
60.06
60.06
60.06
60.06
-
Sep 2, 2026
59.45
59.45
59.45
59.45
59.45
-
Sep 1, 2026
59.21
59.21
59.21
59.21
59.21
-
Aug 31, 2026
59.61
59.61
59.61
59.61
59.61
-
Aug 28, 2026
59.83
59.83
59.83
59.83
59.83
-
Aug 27, 2026
60.01
60.01
60.01
60.01
60.01
-
Aug 26, 2026
59.65
59.65
59.65
59.65
59.65
-
Aug 25, 2026
59.65
59.65
59.65
59.65
59.65
-
Aug 24, 2026
59.41
59.41
59.41
59.41
59.41
-
Aug 21, 2026
59.63
59.63
59.63
59.63
59.63
-
Aug 20, 2026
59.34
59.34
59.34
59.34
59.34
-
Aug 19, 2026
59.85
59.85
59.85
59.85
59.85
-
Aug 18, 2026
59.87
59.87
59.87
59.87
59.87
-
Aug 17, 2026
60.40
60.40
60.40
60.40
60.40
-
Aug 14, 2026
60.57
60.57
60.57
60.57
60.57
-
Aug 13, 2026
60.63
60.63
60.63
60.63
60.63
-
Aug 12, 2026
60.31
60.31
60.31
60.31
60.31
-
Aug 11, 2026
60.05
60.05
60.05
60.05
60.05
-
Aug 10, 2026
60.27
60.27
60.27
60.27
60.27
-
Aug 7, 2026
60.31
60.31
60.31
60.31
60.31
-
Aug 6, 2026
59.98
59.98
59.98
59.98
59.98
-
Aug 5, 2026
60.20
60.20
60.20
60.20
60.20
-
Aug 4, 2026
60.28
60.28
60.28
60.28
60.28
-
Aug 3, 2026
59.24
59.24
59.24
59.24
59.24
-
Jul 31, 2026
58.46
58.46
58.46
58.46
58.46
-
Jul 30, 2026
58.14
58.14
58.14
58.14
58.14
-
Jul 29, 2026
56.97
56.97
56.97
56.97
56.97
-
Jul 28, 2026
57.81
57.81
57.81
57.81
57.81
-
Jul 27, 2026
57.93
57.93
57.93
57.93
57.93
-
Jul 24, 2026
58.00
58.00
58.00
58.00
58.00
-
Jul 23, 2026
58.16
58.16
58.16
58.16
58.16
-
Jul 22, 2026
58.80
58.80
58.80
58.80
58.80
-
Jul 21, 2026
58.90
58.90
58.90
58.90
58.90
-
Jul 20, 2026
58.31
58.31
58.31
58.31
58.31
-
Jul 17, 2026
58.44
58.44
58.44
58.44
58.44
-
Jul 16, 2026
58.88
58.88
58.88
58.88
58.88
-
Jul 15, 2026
59.42
59.42
59.42
59.42
59.42
-
Jul 14, 2026
59.24
59.24
59.24
59.24
59.24
-
Jul 13, 2026
58.82
58.82
58.82
58.82
58.82
-
Jul 10, 2026
59.34
59.34
59.34
59.34
59.34
-
Jul 9, 2026
59.21
59.21
59.21
59.21
59.21
-
Jul 8, 2026
58.63
58.63
58.63
58.63
58.63
-
Jul 7, 2026
58.77
58.77
58.77
58.77
58.77
-
Jul 6, 2026
59.19
59.19
59.19
59.19
59.19
-
Jul 2, 2026
58.74
58.74
58.74
58.74
58.74
-
Jul 1, 2026
58.91
58.91
58.91
58.91
58.91
-
Jun 30, 2026
59.18
59.18
59.18
59.18
59.18
-
Jun 29, 2026
58.74
58.74
58.74
58.74
58.74
-
Jun 26, 2026
57.95
57.95
57.95
57.95
57.95
-
Jun 25, 2026
58.27
58.27
58.27
58.27
58.27
-
Jun 24, 2026
58.14
58.14
58.14
58.14
58.14
-
Jun 23, 2026
58.18
58.18
58.18
58.18
58.18
-
Jun 22, 2026
59.17
59.17
59.17
59.17
59.17
-
Jun 18, 2026
59.31
59.31
59.31
59.31
59.31
-
Jun 17, 2026
58.58
58.58
58.58
58.58
58.58
-
Jun 16, 2026
59.04
59.04
59.04
59.04
59.04
-
Jun 15, 2026
59.32
59.32
59.32
59.32
59.32
-
Jun 12, 2026
58.20
58.20
58.20
58.20
58.20
-
Jun 11, 2026
57.87
57.87
57.87
57.87
57.87
-
Jun 10, 2026
56.77
56.77
56.77
56.77
56.77
-
Jun 9, 2026
57.70
57.70
57.70
57.70
57.70
-
Jun 8, 2026
57.89
57.89
57.89
57.89
57.89
-
Jun 5, 2026
57.74
57.74
57.74
57.74
57.74
-
Jun 4, 2026
59.43
59.43
59.43
59.43
59.43
-
Jun 3, 2026
59.19
59.19
59.19
59.19
59.19
-
Jun 2, 2026
59.62
59.62
59.62
59.62
59.62
-
Jun 1, 2026
59.47
59.47
59.47
59.47
59.47
-
May 29, 2026
59.29
59.29
59.29
59.29
59.29
-
May 28, 2026
59.25
59.25
59.25
59.25
59.25
-
May 27, 2026
58.93
58.93
58.93
58.93
58.93
-
May 26, 2026
58.93
58.93
58.93
58.93
58.93
-
May 22, 2026
58.45
58.45
58.45
58.45
58.45
-
May 21, 2026
58.29
58.29
58.29
58.29
58.29
-
May 20, 2026
58.04
58.04
58.04
58.04
58.04
-
May 19, 2026
57.34
57.34
57.34
57.34
57.34
-
May 18, 2026
57.76
57.76
57.76
57.76
57.76
-
May 15, 2026
58.08
58.08
58.08
58.08
58.08
-
May 14, 2026
58.93
58.93
58.93
58.93
58.93
-
May 13, 2026
58.52
58.52
58.52
58.52
58.52
-
May 12, 2026
58.03
58.03
58.03
58.03
58.03
-
May 11, 2026
58.26
58.26
58.26
58.26
58.26
-
May 8, 2026
58.06
58.06
58.06
58.06
58.06
-
May 7, 2026
57.65
57.65
57.65
57.65
57.65
-
May 6, 2026
58.03
58.03
58.03
58.03
58.03
-
May 5, 2026
57.10
57.10
57.10
57.10
57.10
-
May 4, 2026
56.60
56.60
56.60
56.60
56.60
-
May 1, 2026
56.64
56.64
56.64
56.64
56.64
-
Apr 30, 2026
56.42
56.42
56.42
56.42
56.42
-
Apr 29, 2026
55.83
55.83
55.83
55.83
55.83
-
Apr 28, 2026
55.81
55.81
55.81
55.81
55.81
-
Apr 27, 2026
56.17
56.17
56.17
56.17
56.17
-
Apr 24, 2026
56.10
56.10
56.10
56.10
56.10
-
Apr 23, 2026
55.82
55.82
55.82
55.82
55.82
-
Apr 22, 2026
55.96
55.96
55.96
55.96
55.96
-
Apr 21, 2026
55.31
55.31
55.31
55.31
55.31
-
Apr 20, 2026
55.73
55.73
55.73
55.73
55.73
-
Apr 17, 2026
55.86
55.86
55.86
55.86
55.86
-
Apr 16, 2026
55.24
55.24
55.24
55.24
55.24
-
Apr 15, 2026
55.14
55.14
55.14
55.14
55.14
-
Apr 14, 2026
54.77
54.77
54.77
54.77
54.77
-
Apr 13, 2026
54.04
54.04
54.04
54.04
54.04
-
Apr 10, 2026
53.55
53.55
53.55
53.55
53.55
-
Apr 9, 2026
53.51
53.51
53.51
53.51
53.51
-
Apr 8, 2026
53.22
53.22
53.22
53.22
53.22
-
Apr 7, 2026
51.94
51.94
51.94
51.94
51.94
-
Apr 6, 2026
51.84
51.84
51.84
51.84
51.84
-
Apr 2, 2026
51.61
51.61
51.61
51.61
51.61
-
Apr 1, 2026
51.61
51.61
51.61
51.61
51.61
-
Mar 31, 2026
51.18
51.18
51.18
51.18
51.18
-
Mar 30, 2026
49.73
49.73
49.73
49.73
49.73
-
Mar 27, 2026
50.08
50.08
50.08
50.08
50.08
-
Mar 26, 2026
50.85
50.85
50.85
50.85
50.85
-
Mar 25, 2026
51.78
51.78
51.78
51.78
51.78
-
Mar 24, 2026
51.50
51.50
51.50
51.50
51.50
-
Mar 23, 2026
51.62
51.62
51.62
51.62
51.62
-
Mar 20, 2026
51.04
51.04
51.04
51.04
51.04
-
Mar 19, 2026
51.84
51.84
51.84
51.84
51.84
-
Mar 18, 2026
51.94
51.94
51.94
51.94
51.94
-
Mar 17, 2026
52.51
52.51
52.51
52.51
52.51
-
Mar 16, 2026
52.33
52.33
52.33
52.33
52.33
-
Mar 13, 2026
51.79
51.79
51.79
51.79
51.79
-
Mar 12, 2026
52.10
52.10
52.10
52.10
52.10
-
Mar 11, 2026
52.89
52.89
52.89
52.89
52.89
-
Mar 10, 2026
52.89
52.89
52.89
52.89
52.89
-
Mar 9, 2026
52.86
52.86
52.86
52.86
52.86
-
Mar 6, 2026
52.38
52.38
52.38
52.38
52.38
-
Mar 5, 2026
53.12
53.12
53.12
53.12
53.12
-
Mar 4, 2026
53.56
53.56
53.56
53.56
53.56
-
Mar 3, 2026
53.23
53.23
53.23
53.23
53.23
-
Mar 2, 2026
53.76
53.76
53.76
53.76
53.76
-
Feb 27, 2026
53.68
53.68
53.68
53.68
53.68
-
Feb 26, 2026
54.03
54.03
54.03
54.03
54.03
-
Feb 25, 2026
54.38
54.38
54.38
54.38
54.38
-
Feb 24, 2026
53.92
53.92
53.92
53.92
53.92
-
Feb 23, 2026
53.55
53.55
53.55
53.55
53.55
-
Feb 20, 2026
54.05
54.05
54.05
54.05
54.05
-
Feb 19, 2026
53.73
53.73
53.73
53.73
53.73
-
Feb 18, 2026
53.85
53.85
53.85
53.85
53.85
-
Feb 17, 2026
53.59
53.59
53.59
53.59
53.59
-
Feb 13, 2026
53.48
53.48
53.48
53.48
53.48
-
Feb 12, 2026
53.53
53.53
53.53
53.53
53.53
-
Feb 11, 2026
54.26
54.26
54.26
54.26
54.26
-
Feb 10, 2026
54.25
54.25
54.25
54.25
54.25
-
Feb 9, 2026
54.49
54.49
54.49
54.49
54.49
-
Feb 6, 2026
54.17
54.17
54.17
54.17
54.17
-
Feb 5, 2026
53.16
53.16
53.16
53.16
53.16
-
Feb 4, 2026
53.80
53.80
53.80
53.80
53.80
-
Feb 3, 2026
54.27
54.27
54.27
54.27
54.27
-
Feb 2, 2026
54.53
54.53
54.53
54.53
54.53
-
Jan 30, 2026
54.25
54.25
54.25
54.25
54.25
-
Jan 29, 2026
54.63
54.63
54.63
54.63
54.63
-
Jan 28, 2026
54.73
54.73
54.73
54.73
54.73
-
Jan 27, 2026
54.58
54.58
54.58
54.58
54.58
-
Jan 26, 2026
54.29
54.29
54.29
54.29
54.29
-
Jan 23, 2026
54.03
54.03
54.03
54.03
54.03
-
Jan 22, 2026
54.03
54.03
54.03
54.03
54.03
-
Jan 21, 2026
53.78
53.78
53.78
53.78
53.78
-
Jan 20, 2026
53.28
53.28
53.28
53.28
53.28
-
Jan 16, 2026
54.19
54.19
54.19
54.19
54.19
-
Jan 15, 2026
54.19
54.19
54.19
54.19
54.19
-
Jan 14, 2026
53.97
53.97
53.97
53.97
53.97
-
Jan 13, 2026
54.34
54.34
54.34
54.34
54.34
-
Jan 12, 2026
54.46
54.46
54.46
54.46
54.46
-
Jan 9, 2026
54.32
54.32
54.32
54.32
54.32
-
Jan 8, 2026
53.95
53.95
53.95
53.95
53.95
-
Jan 7, 2026
54.13
54.13
54.13
54.13
54.13
-
Jan 6, 2026
54.30
54.30
54.30
54.30
54.30
-
Jan 5, 2026
53.87
53.87
53.87
53.87
53.87
-
Jan 2, 2026
53.46
53.46
53.46
53.46
53.46
-
Dec 31, 2025
53.22
53.22
53.22
53.22
53.22
-
Dec 30, 2025
53.57
53.57
53.57
53.57
53.57
-
Dec 29, 2025
53.66
53.66
53.66
53.66
53.66
-
Dec 26, 2025
53.86
53.86
53.86
53.86
53.86
-
Dec 24, 2025
53.90
53.90
53.90
53.90
53.90
-
Dec 23, 2025
53.76
53.76
53.76
53.76
53.76
-
Dec 22, 2025
53.53
53.53
53.53
53.53
53.53
-
Dec 19, 2025
53.20
53.20
53.20
53.20
53.20
-
Dec 18, 2025
52.71
52.71
52.71
52.71
52.71
-
Dec 17, 2025
52.26
52.26
52.26
52.26
52.26
-
Dec 16, 2025
52.89
52.89
52.89
52.89
52.89
-
Dec 15, 2025
3.837
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
53.00
53.00
53.00
53.00
53.00
-
Dec 12, 2025
57.00
57.00
57.00
57.00
53.16
-
Dec 11, 2025
57.64
57.64
57.64
57.64
53.76
-
Dec 10, 2025
57.43
57.43
57.43
57.43
53.56
-
Dec 9, 2025
57.09
57.09
57.09
57.09
53.25
-
Dec 8, 2025
57.14
57.14
57.14
57.14
53.29
-
Dec 5, 2025
57.27
57.27
57.27
57.27
53.41
-
Dec 4, 2025
57.14
57.14
57.14
57.14
53.29
-
Dec 3, 2025
56.96
56.96
56.96
56.96
53.13
-
Dec 2, 2025
56.82
56.82
56.82
56.82
53.00
-
Dec 1, 2025
56.69
56.69
56.69
56.69
52.87
-
Nov 28, 2025
57.02
57.02
57.02
57.02
53.18
-
Nov 26, 2025
56.68
56.68
56.68
56.68
52.86
-
Nov 25, 2025
56.26
56.26
56.26
56.26
52.47
-
Nov 24, 2025
55.84
55.84
55.84
55.84
52.08
-
Nov 21, 2025
54.93
54.93
54.93
54.93
51.23
-
Nov 20, 2025
54.61
54.61
54.61
54.61
50.93
-
Nov 19, 2025
55.50
55.50
55.50
55.50
51.76
-
Nov 18, 2025
55.25
55.25
55.25
55.25
51.53
-
Nov 17, 2025
55.67
55.67
55.67
55.67
51.92
-
Nov 14, 2025
56.07
56.07
56.07
56.07
52.30
-
Nov 13, 2025
56.11
56.11
56.11
56.11
52.33
-
Nov 12, 2025
57.18
57.18
57.18
57.18
53.33
-
Nov 11, 2025
57.21
57.21
57.21
57.21
53.36
-
Nov 10, 2025
57.19
57.19
57.19
57.19
53.34
-
Nov 7, 2025
56.34
56.34
56.34
56.34
52.55
-
Nov 6, 2025
56.27
56.27
56.27
56.27
52.48
-
Nov 5, 2025
56.78
56.78
56.78
56.78
52.96
-
Nov 4, 2025
56.48
56.48
56.48
56.48
52.68
-
Nov 3, 2025
57.25
57.25
57.25
57.25
53.40
-
