Italia markets open in 7 hours 57 minutes

Calamos Growth and Income R6 (CGIOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,20+0,49 (+1,12%)
Alla chiusura: 06:45PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2024------
04 giu 202443,7143,7143,7143,7143,71-
03 giu 202443,6443,6443,6443,6443,64-
31 mag 202443,5443,5443,5443,5443,54-
30 mag 202443,2943,2943,2943,2943,29-
29 mag 202443,6243,6243,6243,6243,62-
28 mag 202443,8643,8643,8643,8643,86-
24 mag 202443,7843,7843,7843,7843,78-
23 mag 202443,5243,5243,5243,5243,52-
22 mag 202443,8143,8143,8143,8143,81-
21 mag 202443,9443,9443,9443,9443,94-
20 mag 202443,8343,8343,8343,8343,83-
17 mag 202443,8143,8143,8143,8143,81-
16 mag 202443,7743,7743,7743,7743,77-
15 mag 202443,8243,8243,8243,8243,82-
14 mag 202443,3743,3743,3743,3743,37-
13 mag 202443,1843,1843,1843,1843,18-
10 mag 202443,2343,2343,2343,2343,23-
09 mag 202443,1843,1843,1843,1843,18-
08 mag 202442,9942,9942,9942,9942,99-
07 mag 202443,0043,0043,0043,0043,00-
06 mag 202442,9642,9642,9642,9642,96-
03 mag 202442,5542,5542,5542,5542,55-
02 mag 202442,1142,1142,1142,1142,11-
01 mag 202441,8141,8141,8141,8141,81-
30 apr 202441,8941,8941,8941,8941,89-
29 apr 202442,4542,4542,4542,4542,45-
26 apr 202442,4042,4042,4042,4042,40-
25 apr 202442,0042,0042,0042,0042,00-
24 apr 202442,2042,2042,2042,2042,20-
23 apr 202442,2242,2242,2242,2242,22-
22 apr 202441,7741,7741,7741,7741,77-
19 apr 202441,4641,4641,4641,4641,46-
18 apr 202441,8341,8341,8341,8341,83-
17 apr 202441,9341,9341,9341,9341,93-
16 apr 202442,1342,1342,1342,1342,13-
15 apr 202442,2142,2142,2142,2142,21-
12 apr 202442,6542,6542,6542,6542,65-
11 apr 202443,1743,1743,1743,1743,17-
10 apr 202442,8742,8742,8742,8742,87-
09 apr 202443,1643,1643,1643,1643,16-
08 apr 202443,1343,1343,1343,1343,13-
05 apr 202443,1543,1543,1543,1543,15-
04 apr 202442,7242,7242,7242,7242,72-
03 apr 202443,1943,1943,1943,1943,19-
02 apr 202443,1343,1343,1343,1343,13-
01 apr 202443,3943,3943,3943,3943,39-
28 mar 202443,4243,4243,4243,4243,42-
27 mar 202443,4043,4043,4043,4043,40-
26 mar 202443,1343,1343,1343,1343,13-
25 mar 202443,1943,1943,1943,1943,19-
22 mar 202443,3043,3043,3043,3043,30-
21 mar 202443,3443,3443,3443,3443,34-
20 mar 202443,1843,1843,1843,1843,18-
19 mar 202442,8542,8542,8542,8542,85-
18 mar 202442,6642,6642,6642,6642,66-
15 mar 202442,4342,4342,4342,4342,43-
15 mar 20240.047 Dividendo
14 mar 202442,7742,7742,7742,7742,72-
13 mar 202442,8442,8442,8442,8442,79-
12 mar 202442,8742,8742,8742,8742,82-
11 mar 202442,4642,4642,4642,4642,41-
08 mar 202442,5442,5442,5442,5442,49-
07 mar 202442,7642,7642,7642,7642,71-
06 mar 202442,3742,3742,3742,3742,32-
05 mar 202442,2242,2242,2242,2242,17-
04 mar 202442,6042,6042,6042,6042,55-
01 mar 202442,6642,6642,6642,6642,61-
29 feb 202442,3642,3642,3642,3642,31-
28 feb 202442,1442,1442,1442,1442,09-
27 feb 202442,2042,2042,2042,2042,15-
26 feb 202442,1542,1542,1542,1542,10-
23 feb 202442,3042,3042,3042,3042,25-
22 feb 202442,3042,3042,3042,3042,25-
21 feb 202441,5641,5641,5641,5641,51-
20 feb 202441,5441,5441,5441,5441,49-
16 feb 202441,8241,8241,8241,8241,77-
15 feb 202442,0042,0042,0042,0041,95-
14 feb 202441,8241,8241,8241,8241,77-
13 feb 202441,5041,5041,5041,5041,45-
12 feb 202442,0042,0042,0042,0041,95-
09 feb 202442,0742,0742,0742,0742,02-
08 feb 202441,8141,8141,8141,8141,76-
07 feb 202441,7841,7841,7841,7841,73-
06 feb 202441,4841,4841,4841,4841,43-
05 feb 202441,3741,3741,3741,3741,32-
02 feb 202441,4841,4841,4841,4841,43-
01 feb 202441,0941,0941,0941,0941,04-
31 gen 202440,6440,6440,6440,6440,60-
30 gen 202441,2341,2341,2341,2341,18-
29 gen 202441,2741,2741,2741,2741,22-
26 gen 202440,9740,9740,9740,9740,92-
25 gen 202440,9740,9740,9740,9740,92-
24 gen 202440,8340,8340,8340,8340,79-
23 gen 202440,7640,7640,7640,7640,72-
22 gen 202440,6540,6540,6540,6540,61-
19 gen 202440,5840,5840,5840,5840,54-
18 gen 202440,1840,1840,1840,1840,14-
17 gen 202439,8439,8439,8439,8439,80-
16 gen 202440,0240,0240,0240,0239,98-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...