Columbia Quality Income Fund Institutional 2 Class (CGVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.75
+0.03 (0.17%)
Feb 24, 2025, 4:00 PM EST
CGVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.33% |
| Mar 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.50% |
| Mar 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.73% |
| Mar 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Mar 6, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Mar 5, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.61% |
| Mar 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% |
| Mar 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.22% |
| Feb 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.67% |
| Feb 27, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Feb 26, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Feb 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.90% |
| Feb 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.17% |
| Feb 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Feb 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.23% |
| Feb 19, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.23% |
| Feb 18, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.57% |
| Feb 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.51% |
| Feb 13, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.75% |
| Feb 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.85% |
| Feb 11, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.23% |
| Feb 10, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Feb 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.51% |
| Feb 6, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Feb 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.68% |
| Feb 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.23% |
| Feb 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Jan 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.17% |
| Jan 30, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | 0.11% |
| Jan 29, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | -0.11% |
| Jan 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | - |
| Jan 27, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | 0.80% |
| Jan 24, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | 0.17% |
| Jan 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | -0.29% |
| Jan 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | -0.23% |
| Jan 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 0.40% |
| Jan 17, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | -0.17% |
| Jan 16, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | 0.46% |
| Jan 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.32 | 1.22% |
| Jan 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.11 | 0.12% |
| Jan 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.09 | -0.17% |
| Jan 10, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.12 | -1.04% |
| Jan 8, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.30 | 0.12% |
| Jan 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.28 | -0.40% |
| Jan 6, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | -0.17% |
| Jan 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | -0.23% |
| Jan 2, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | -0.06% |
| Dec 31, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.43 | -0.11% |
| Dec 30, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.39 | 0.57% |
| Dec 27, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.30 | -0.23% |