Advertisement
U.S. Markets closed

Columbia Strategic Income Inst2 (CTIVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
21.39-0.02 (-0.09%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202421.3921.3921.3921.3921.39-
Nov 14, 202421.4121.4121.4121.4121.41-
Nov 13, 202421.4221.4221.4221.4221.42-
Nov 12, 202421.4221.4221.4221.4221.42-
Nov 11, 202421.5121.5121.5121.5121.51-
Nov 08, 202421.5321.5321.5321.5321.53-
Nov 07, 202421.4921.4921.4921.4921.49-
Nov 06, 202421.3821.3821.3821.3821.38-
Nov 05, 202421.4621.4621.4621.4621.46-
Nov 04, 202421.4421.4421.4421.4421.44-
Nov 01, 202421.3821.3821.3821.3821.38-
Oct 31, 202421.4221.4221.4221.4221.42-
Oct 30, 202421.4421.4421.4421.4421.44-
Oct 29, 202421.4621.4621.4621.4621.46-
Oct 28, 202421.4521.4521.4521.4521.45-
Oct 25, 202421.4521.4521.4521.4521.45-
Oct 24, 202421.5721.5721.5721.5721.57-
Oct 23, 202421.5521.5521.5521.5521.55-
Oct 22, 202421.5821.5821.5821.5821.58-
Oct 21, 202421.6021.6021.6021.6021.60-
Oct 18, 202421.6921.6921.6921.6921.69-
Oct 17, 202421.6821.6821.6821.6821.68-
Oct 16, 202421.7421.7421.7421.7421.74-
Oct 15, 202421.7121.7121.7121.7121.71-
Oct 14, 202421.6721.6721.6721.6721.67-
Oct 11, 202421.6521.6521.6521.6521.65-
Oct 10, 202421.6521.6521.6521.6521.65-
Oct 09, 202421.6421.6421.6421.6421.64-
Oct 08, 202421.6621.6621.6621.6621.66-
Oct 07, 202421.6621.6621.6621.6621.66-
Oct 04, 202421.7121.7121.7121.7121.71-
Oct 03, 202421.8121.8121.8121.8121.81-
Oct 02, 202421.8621.8621.8621.8621.86-
Oct 01, 202421.8921.8921.8921.8921.89-
Sep 30, 202421.8521.8521.8521.8521.85-
Sep 27, 202421.8621.8621.8621.8621.86-
Sep 26, 202421.8221.8221.8221.8221.82-
Sep 25, 202421.8221.8221.8221.8221.82-
Sep 24, 202421.8721.8721.8721.8721.87-
Sep 23, 202421.9521.9521.9521.9521.95-
Sep 20, 202421.9521.9521.9521.9521.95-
Sep 19, 202421.9721.9721.9721.9721.97-
Sep 18, 202421.9421.9421.9421.9421.94-
Sep 17, 202421.9921.9921.9921.9921.99-
Sep 16, 202422.0022.0022.0022.0022.00-
Sep 13, 202421.9421.9421.9421.9421.94-
Sep 12, 202421.9121.9121.9121.9121.91-
Sep 11, 202421.9221.9221.9221.9221.92-
Sep 10, 202421.9221.9221.9221.9221.92-
Sep 09, 202421.8821.8821.8821.8821.88-
Sep 06, 202421.8621.8621.8621.8621.86-
Sep 05, 202421.8321.8321.8321.8321.83-
Sep 04, 202421.7921.7921.7921.7921.79-
Sep 03, 202421.7321.7321.7321.7321.73-
Aug 30, 202421.6721.6721.6721.6721.67-
Aug 29, 202421.6921.6921.6921.6921.69-
Aug 28, 202421.7121.7121.7121.7121.71-
Aug 27, 202421.7121.7121.7121.7121.71-
Aug 26, 202421.7121.7121.7121.7121.71-
Aug 23, 202421.8021.8021.8021.8021.80-
Aug 22, 202421.7321.7321.7321.7321.73-
Aug 21, 202421.7721.7721.7721.7721.77-
Aug 20, 202421.7421.7421.7421.7421.74-
Aug 19, 202421.7021.7021.7021.7021.70-
Aug 16, 202421.6621.6621.6621.6621.66-
Aug 15, 202421.6221.6221.6221.6221.62-
Aug 14, 202421.6821.6821.6821.6821.68-
Aug 13, 202421.6421.6421.6421.6421.64-
Aug 12, 202421.5821.5821.5821.5821.58-
Aug 09, 202421.5421.5421.5421.5421.54-
Aug 08, 202421.5021.5021.5021.5021.50-
Aug 07, 202421.5221.5221.5221.5221.52-
Aug 06, 202421.5221.5221.5221.5221.52-
Aug 05, 202421.5921.5921.5921.5921.59-
Aug 02, 202421.6421.6421.6421.6421.64-
Aug 01, 202421.4921.4921.4921.4921.49-
Jul 31, 202421.4321.4321.4321.4321.43-
Jul 30, 202421.3421.3421.3421.3421.34-
Jul 29, 202421.3321.3321.3321.3321.33-
Jul 26, 202421.3121.3121.3121.3121.31-
Jul 25, 202421.2521.2521.2521.2521.25-
Jul 24, 202421.3321.3321.3321.3321.33-
Jul 23, 202421.3521.3521.3521.3521.35-
Jul 22, 202421.3421.3421.3421.3421.34-
Jul 19, 202421.3421.3421.3421.3421.34-
Jul 18, 202421.3721.3721.3721.3721.37-
Jul 17, 202421.4121.4121.4121.4121.41-
Jul 16, 202421.4121.4121.4121.4121.41-
Jul 15, 202421.3621.3621.3621.3621.36-
Jul 12, 202421.3821.3821.3821.3821.38-
Jul 11, 202421.3421.3421.3421.3421.34-
Jul 10, 202421.2521.2521.2521.2521.25-
Jul 09, 202421.2421.2421.2421.2421.24-
Jul 08, 202421.2421.2421.2421.2421.24-
Jul 05, 202421.2321.2321.2321.2321.23-
Jul 03, 202421.1421.1421.1421.1421.14-
Jul 02, 202421.0721.0721.0721.0721.07-
Jul 01, 202421.0321.0321.0321.0321.03-
Jun 28, 202421.0821.0821.0821.0821.08-
Jun 27, 202421.1321.1321.1321.1321.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...