Skip to main content
logo
Columbia Quality Income Inst2 (CGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.83
-0.04 (-0.22%)
At close: Aug 26, 2026

CGVRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.8317.8317.8317.8317.83-0.22%
Aug 25, 202617.8717.8717.8717.8717.870.51%
Aug 24, 202617.7817.7817.7817.7817.780.17%
Aug 21, 202617.7517.7517.7517.7517.75-0.34%
Aug 20, 202617.8117.8117.8117.8117.81-0.34%
Aug 19, 202617.8717.8717.8717.8717.870.45%
Aug 18, 202617.7917.7917.7917.7917.790.06%
Aug 17, 202617.7817.7817.7817.7817.78-0.22%
Aug 14, 202617.8217.8217.8217.8217.82-0.28%
Aug 13, 202617.8717.8717.8717.8717.870.34%
Aug 12, 202617.8117.8117.8117.8117.810.11%
Aug 11, 202617.7917.7917.7917.7917.790.11%
Aug 10, 202617.7717.7717.7717.7717.77-0.50%
Aug 7, 202617.8617.8617.8617.8617.860.39%
Aug 6, 202617.7917.7917.7917.7917.79-0.39%
Aug 5, 202617.8617.8617.8617.8617.860.11%
Aug 4, 202617.8417.8417.8417.8417.840.51%
Aug 3, 202617.7517.7517.7517.7517.750.17%
Jul 31, 202617.7217.7217.7217.7217.72-0.06%
Jul 30, 202617.7917.7917.7917.7917.730.23%
Jul 29, 202617.7517.7517.7517.7517.69-0.51%
Jul 28, 202617.8417.8417.8417.8417.780.28%
Jul 27, 202617.7917.7917.7917.7917.730.28%
Jul 24, 202617.7417.7417.7417.7417.680.17%
Jul 23, 202617.7117.7117.7117.7117.65-0.40%
Jul 22, 202617.7817.7817.7817.7817.72-0.28%
Jul 21, 202617.8317.8317.8317.8317.77-0.39%
Jul 20, 202617.9017.9017.9017.9017.84-0.28%
Jul 17, 202617.9517.9517.9517.9517.89-
Jul 16, 202617.9517.9517.9517.9517.89-0.06%
Jul 15, 202617.9617.9617.9617.9617.900.22%
Jul 14, 202617.9217.9217.9217.9217.860.50%
Jul 13, 202617.8317.8317.8317.8317.77-0.55%
Jul 10, 202617.9317.9317.9317.9317.87-0.11%
Jul 9, 202617.9517.9517.9517.9517.890.22%
Jul 8, 202617.9117.9117.9117.9117.85-0.22%
Jul 7, 202617.9517.9517.9517.9517.89-0.61%
Jul 6, 202618.0618.0618.0618.0618.000.11%
Jul 2, 202618.0418.0418.0418.0417.980.17%
Jul 1, 202618.0118.0118.0118.0117.95-0.17%
Jun 30, 202618.0418.0418.0418.0417.98-0.33%
Jun 29, 202618.1618.1618.1618.1618.040.17%
Jun 25, 202618.1318.1318.1318.1318.010.17%
Jun 24, 202618.1018.1018.1018.1017.980.55%
Jun 23, 202618.0018.0018.0018.0017.88-0.16%
Jun 18, 202618.0318.0318.0318.0317.910.39%
Jun 17, 202617.9617.9617.9617.9617.84-0.83%
Jun 16, 202618.1118.1118.1118.1117.990.22%
Jun 15, 202618.0718.0718.0718.0717.950.17%
Jun 12, 202618.0418.0418.0418.0417.92-0.22%