Skip to main content
logo
Columbia Quality Income Fund Institutional 2 Class (CGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.06
-0.10 (-0.55%)
Jul 3, 2025, 4:00 PM EDT

CGVRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 202518.0618.0618.0618.0618.06-0.55%
Jul 2, 202518.1618.1618.1618.1618.16-0.16%
Jul 1, 202518.1918.1918.1918.1918.19-0.16%
Jun 30, 202518.2218.2218.2218.2218.220.33%
Jun 27, 202518.1618.1618.1618.1618.16-0.38%
Jun 26, 202518.2318.2318.2318.2318.230.50%
Jun 25, 202518.1418.1418.1418.1418.140.22%
Jun 24, 202518.1018.1018.1018.1018.100.44%
Jun 23, 202518.0218.0218.0218.0218.020.45%
Jun 20, 202517.9417.9417.9417.9417.940.06%
Jun 18, 202517.9317.9317.9317.9317.93-
Jun 17, 202517.9317.9317.9317.9317.930.39%
Jun 16, 202517.8617.8617.8617.8617.86-0.28%
Jun 13, 202517.9117.9117.9117.9117.91-0.44%
Jun 12, 202517.9917.9917.9917.9917.990.45%
Jun 11, 202517.9117.9117.9117.9117.910.56%
Jun 10, 202517.8117.8117.8117.8117.810.28%
Jun 9, 202517.7617.7617.7617.7617.760.17%
Jun 6, 202517.7317.7317.7317.7317.73-0.89%
Jun 5, 202517.8917.8917.8917.8917.89-0.39%
Jun 4, 202517.9617.9617.9617.9617.960.67%
Jun 3, 202517.8417.8417.8417.8417.84-0.11%
Jun 2, 202517.8617.8617.8617.8617.86-0.33%
May 30, 202517.9217.9217.9217.9217.920.34%
May 29, 202517.8617.8617.8617.8617.860.39%
May 28, 202517.7917.7917.7917.7917.79-0.28%
May 27, 202517.8417.8417.8417.8417.840.45%
May 23, 202517.7617.7617.7617.7617.760.17%
May 22, 202517.7317.7317.7317.7317.730.23%
May 21, 202517.6917.6917.6917.6917.69-0.73%
May 20, 202517.8217.8217.8217.8217.82-0.22%
May 19, 202517.8617.8617.8617.8617.860.06%
May 16, 202517.8517.8517.8517.8517.85-0.11%
May 15, 202517.8717.8717.8717.8717.870.79%
May 14, 202517.7317.7317.7317.7317.73-0.45%
May 13, 202517.8117.8117.8117.8117.81-0.11%
May 12, 202517.8317.8317.8317.8317.83-0.67%
May 9, 202517.9517.9517.9517.9517.950.17%
May 8, 202517.9217.9217.9217.9217.92-0.88%
May 7, 202518.0818.0818.0818.0818.080.28%
May 6, 202518.0318.0318.0318.0318.030.33%
May 5, 202517.9717.9717.9717.9717.97-0.22%
May 2, 202518.0118.0118.0118.0118.01-0.61%
May 1, 202518.1218.1218.1218.1218.12-0.55%
Apr 30, 202518.2218.2218.2218.2218.220.16%
Apr 29, 202518.1918.1918.1918.1918.190.44%
Apr 28, 202518.1118.1118.1118.1118.110.39%
Apr 25, 202518.0418.0418.0418.0418.040.39%
Apr 24, 202517.9717.9717.9717.9717.970.67%
Apr 23, 202517.8517.8517.8517.8517.850.17%