Columbia Quality Income Fund Institutional 2 Class (CGVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.85
-0.02 (-0.11%)
May 16, 2025, 4:00 PM EDT
CGVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.06% |
| May 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% |
| May 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.79% |
| May 14, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.45% |
| May 13, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.11% |
| May 12, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.67% |
| May 9, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.17% |
| May 8, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.88% |
| May 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.28% |
| May 6, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% |
| May 5, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.22% |
| May 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.61% |
| May 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.55% |
| Apr 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.16% |
| Apr 29, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.44% |
| Apr 28, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.39% |
| Apr 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.39% |
| Apr 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.67% |
| Apr 23, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.17% |
| Apr 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.17% |
| Apr 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.67% |
| Apr 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.39% |
| Apr 16, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.45% |
| Apr 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% |
| Apr 14, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.90% |
| Apr 11, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.39% |
| Apr 10, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.61% |
| Apr 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% |
| Apr 8, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.44% |
| Apr 7, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.31% |
| Apr 4, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.22% |
| Apr 3, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.17% |
| Apr 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.22% |
| Apr 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.39% |
| Mar 31, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Mar 28, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.84% |
| Mar 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.17% |
| Mar 26, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.22% |
| Mar 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.22% |
| Mar 24, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.78% |
| Mar 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% |
| Mar 20, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Mar 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Mar 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.11% |
| Mar 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| Mar 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.39% |
| Mar 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.34% |
| 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% |