DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Calamos Growth & Income I (CGIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

43.74

-0.06

(-0.14%)

At close: 08:06AM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	-	-	-	-	-	-
May 16, 2024	43.74	43.74	43.74	43.74	43.74	-
May 15, 2024	43.80	43.80	43.80	43.80	43.80	-
May 14, 2024	43.34	43.34	43.34	43.34	43.34	-
May 13, 2024	43.16	43.16	43.16	43.16	43.16	-
May 10, 2024	43.21	43.21	43.21	43.21	43.21	-
May 09, 2024	43.16	43.16	43.16	43.16	43.16	-
May 08, 2024	42.97	42.97	42.97	42.97	42.97	-
May 07, 2024	42.98	42.98	42.98	42.98	42.98	-
May 06, 2024	42.94	42.94	42.94	42.94	42.94	-
May 03, 2024	42.52	42.52	42.52	42.52	42.52	-
May 02, 2024	42.08	42.08	42.08	42.08	42.08	-
May 01, 2024	41.79	41.79	41.79	41.79	41.79	-
Apr 30, 2024	41.87	41.87	41.87	41.87	41.87	-
Apr 29, 2024	42.43	42.43	42.43	42.43	42.43	-
Apr 26, 2024	42.38	42.38	42.38	42.38	42.38	-
Apr 25, 2024	41.98	41.98	41.98	41.98	41.98	-
Apr 24, 2024	42.18	42.18	42.18	42.18	42.18	-
Apr 23, 2024	42.20	42.20	42.20	42.20	42.20	-
Apr 22, 2024	41.75	41.75	41.75	41.75	41.75	-
Apr 19, 2024	41.44	41.44	41.44	41.44	41.44	-
Apr 18, 2024	41.81	41.81	41.81	41.81	41.81	-
Apr 17, 2024	41.91	41.91	41.91	41.91	41.91	-
Apr 16, 2024	42.11	42.11	42.11	42.11	42.11	-
Apr 15, 2024	42.19	42.19	42.19	42.19	42.19	-
Apr 12, 2024	42.63	42.63	42.63	42.63	42.63	-
Apr 11, 2024	43.15	43.15	43.15	43.15	43.15	-
Apr 10, 2024	42.84	42.84	42.84	42.84	42.84	-
Apr 09, 2024	43.14	43.14	43.14	43.14	43.14	-
Apr 08, 2024	43.11	43.11	43.11	43.11	43.11	-
Apr 05, 2024	43.13	43.13	43.13	43.13	43.13	-
Apr 04, 2024	42.70	42.70	42.70	42.70	42.70	-
Apr 03, 2024	43.17	43.17	43.17	43.17	43.17	-
Apr 02, 2024	43.11	43.11	43.11	43.11	43.11	-
Apr 01, 2024	43.37	43.37	43.37	43.37	43.37	-
Mar 28, 2024	43.40	43.40	43.40	43.40	43.40	-
Mar 27, 2024	43.38	43.38	43.38	43.38	43.38	-
Mar 26, 2024	43.11	43.11	43.11	43.11	43.11	-
Mar 25, 2024	43.17	43.17	43.17	43.17	43.17	-
Mar 22, 2024	43.28	43.28	43.28	43.28	43.28	-
Mar 21, 2024	43.32	43.32	43.32	43.32	43.32	-
Mar 20, 2024	43.17	43.17	43.17	43.17	43.17	-
Mar 19, 2024	42.83	42.83	42.83	42.83	42.83	-
Mar 18, 2024	42.64	42.64	42.64	42.64	42.64	-
Mar 15, 2024	42.41	42.41	42.41	42.41	42.41	-
Mar 15, 2024	0.039 Dividend
Mar 14, 2024	42.75	42.75	42.75	42.75	42.71	-
Mar 13, 2024	42.81	42.81	42.81	42.81	42.77	-
Mar 12, 2024	42.85	42.85	42.85	42.85	42.81	-
Mar 11, 2024	42.43	42.43	42.43	42.43	42.39	-
Mar 08, 2024	42.51	42.51	42.51	42.51	42.47	-
Mar 07, 2024	42.73	42.73	42.73	42.73	42.69	-
Mar 06, 2024	42.34	42.34	42.34	42.34	42.30	-
Mar 05, 2024	42.19	42.19	42.19	42.19	42.15	-
Mar 04, 2024	42.57	42.57	42.57	42.57	42.53	-
Mar 01, 2024	42.63	42.63	42.63	42.63	42.59	-
Feb 29, 2024	42.33	42.33	42.33	42.33	42.29	-
Feb 28, 2024	42.12	42.12	42.12	42.12	42.08	-
Feb 27, 2024	42.17	42.17	42.17	42.17	42.13	-
Feb 26, 2024	42.13	42.13	42.13	42.13	42.09	-
Feb 23, 2024	42.28	42.28	42.28	42.28	42.24	-
Feb 22, 2024	42.28	42.28	42.28	42.28	42.24	-
Feb 21, 2024	41.54	41.54	41.54	41.54	41.50	-
Feb 20, 2024	41.51	41.51	41.51	41.51	41.47	-
Feb 16, 2024	41.79	41.79	41.79	41.79	41.75	-
Feb 15, 2024	41.98	41.98	41.98	41.98	41.94	-
Feb 14, 2024	41.80	41.80	41.80	41.80	41.76	-
Feb 13, 2024	41.48	41.48	41.48	41.48	41.44	-
Feb 12, 2024	41.98	41.98	41.98	41.98	41.94	-
Feb 09, 2024	42.05	42.05	42.05	42.05	42.01	-
Feb 08, 2024	41.79	41.79	41.79	41.79	41.75	-
Feb 07, 2024	41.76	41.76	41.76	41.76	41.72	-
Feb 06, 2024	41.46	41.46	41.46	41.46	41.42	-
Feb 05, 2024	41.35	41.35	41.35	41.35	41.31	-
Feb 02, 2024	41.46	41.46	41.46	41.46	41.42	-
Feb 01, 2024	41.07	41.07	41.07	41.07	41.03	-
Jan 31, 2024	40.62	40.62	40.62	40.62	40.58	-
Jan 30, 2024	41.20	41.20	41.20	41.20	41.16	-
Jan 29, 2024	41.25	41.25	41.25	41.25	41.21	-
Jan 26, 2024	40.95	40.95	40.95	40.95	40.91	-
Jan 25, 2024	40.95	40.95	40.95	40.95	40.91	-
Jan 24, 2024	40.81	40.81	40.81	40.81	40.77	-
Jan 23, 2024	40.74	40.74	40.74	40.74	40.70	-
Jan 22, 2024	40.63	40.63	40.63	40.63	40.59	-
Jan 19, 2024	40.56	40.56	40.56	40.56	40.52	-
Jan 18, 2024	40.16	40.16	40.16	40.16	40.12	-
Jan 17, 2024	39.82	39.82	39.82	39.82	39.78	-
Jan 16, 2024	40.00	40.00	40.00	40.00	39.96	-
Jan 12, 2024	40.17	40.17	40.17	40.17	40.13	-
Jan 11, 2024	40.14	40.14	40.14	40.14	40.10	-
Jan 10, 2024	40.13	40.13	40.13	40.13	40.09	-
Jan 09, 2024	39.91	39.91	39.91	39.91	39.87	-
Jan 08, 2024	39.96	39.96	39.96	39.96	39.92	-
Jan 05, 2024	39.50	39.50	39.50	39.50	39.46	-
Jan 04, 2024	39.45	39.45	39.45	39.45	39.41	-
Jan 03, 2024	39.58	39.58	39.58	39.58	39.54	-
Jan 02, 2024	39.85	39.85	39.85	39.85	39.81	-
Dec 29, 2023	40.10	40.10	40.10	40.10	40.06	-
Dec 28, 2023	40.20	40.20	40.20	40.20	40.16	-
Dec 27, 2023	40.18	40.18	40.18	40.18	40.14	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.97+0.74(+0.93%)

Bitcoin CAD91,110.62+2,459.09(+2.77%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Calamos Growth & Income I (CGIIX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.97
+0.74(+0.93%)

Bitcoin CAD
91,110.62
+2,459.09(+2.77%)