Columbia Quality Income Inst2 (CGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.51
+0.13 (0.71%)
Oct 10, 2025, 4:00 PM EDT
CGVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.71% |
| Oct 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% |
| Oct 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.05% |
| Oct 7, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.22% |
| Oct 6, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.27% |
| Oct 3, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.27% |
| Oct 2, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.11% |
| Oct 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.38% |
| Sep 30, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Sep 29, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% |
| Sep 26, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| Sep 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.27% |
| Sep 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.27% |
| Sep 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% |
| Sep 22, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.22% |
| Sep 19, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Sep 18, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.49% |
| Sep 17, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.38% |
| Sep 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% |
| Sep 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.27% |
| Sep 12, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.22% |
| Sep 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% |
| Sep 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.22% |
| Sep 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.38% |
| Sep 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.43% |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.65% |
| Sep 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% |
| Sep 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
| Sep 2, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.27% |
| Aug 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Aug 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.11% |
| Aug 27, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.22% |
| Aug 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.27% |
| Aug 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.22% |
| Aug 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.72% |
| Aug 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% |
| Aug 20, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |
| Aug 19, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.06% |
| Aug 15, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.22% |
| Aug 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.49% |
| Aug 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.50% |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.06% |
| Aug 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.06% |
| Aug 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.33% |
| Aug 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.27% |
| Aug 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Aug 5, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Aug 4, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% |
| Aug 1, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.33% |