Columbia Quality Income Fund Institutional 2 Class (CGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.79
+0.05 (0.28%)
At close: Jul 27, 2026
CGVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 27, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 24, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 23, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 22, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 21, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 20, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 17, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 16, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 15, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 14, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jul 13, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.56% |
| Jul 10, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.11% |
| Jul 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.22% |
| Jul 8, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.83% |
| Jul 6, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% |
| Jul 2, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% |
| Jul 1, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.17% |
| Jun 30, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% |
| Jun 29, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | 0.17% |
| Jun 25, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | 0.17% |
| Jun 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 0.56% |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -0.17% |
| Jun 18, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | 0.39% |
| Jun 17, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | -0.83% |
| Jun 16, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | 0.22% |
| Jun 15, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 0.17% |
| Jun 12, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | -0.22% |
| Jun 11, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | 0.73% |
| Jun 10, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | -0.11% |
| Jun 9, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | 0.33% |
| Jun 8, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | 0.06% |
| Jun 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | -0.66% |
| Jun 4, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | 0.17% |
| Jun 3, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | -0.28% |
| Jun 2, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | 0.06% |
| Jun 1, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | -0.11% |
| May 29, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | 0.38% |
| May 28, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.92 | 0.28% |
| May 27, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.87 | 0.11% |
| May 26, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.85 | 0.33% |
| May 22, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.79 | 0.06% |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 0.06% |
| May 20, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.77 | 0.67% |
| May 19, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.65 | -0.56% |
| May 18, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.75 | 0.06% |
| May 15, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.74 | -0.78% |
| May 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -0.17% |
| May 13, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.91 | 0.06% |
| May 12, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.90 | -0.33% |
| May 11, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 17.96 | -0.33% |