Columbia Quality Income Inst2 (CGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.05
+0.01 (0.06%)
At close: Oct 14, 2026
CGVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| Oct 13, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Oct 12, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Oct 9, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| Oct 8, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.47% |
| Oct 7, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Oct 6, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.30% |
| Oct 5, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.35% |
| Oct 2, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% |
| Oct 1, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.41% |
| Sep 30, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.27% |
| Sep 29, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.93 | -0.12% |
| Sep 28, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.95 | -0.76% |
| Sep 25, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | 0.53% |
| Sep 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.99 | -0.82% |
| Sep 23, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | -1.03% |
| Sep 22, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.30 | - |
| Sep 21, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.30 | 0.35% |
| Sep 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | -0.69% |
| Sep 17, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.36 | 0.64% |
| Sep 16, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.25 | -0.12% |
| Sep 15, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | -0.12% |
| Sep 14, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.29 | -0.12% |
| Sep 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.31 | -0.23% |
| Sep 10, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | -0.96% |
| Sep 9, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.52 | -0.40% |
| Sep 8, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | -0.06% |
| Sep 4, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.60 | -0.06% |
| Sep 3, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.61 | 0.17% |
| Sep 2, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.58 | 0.11% |
| Sep 1, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.56 | -0.40% |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | 0.24% |
| Aug 28, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | -0.56% |
| Aug 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.69 | -0.06% |
| Aug 26, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.70 | -0.22% |
| Aug 25, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.74 | 0.50% |
| Aug 24, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | 0.17% |
| Aug 21, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.62 | -0.34% |
| Aug 20, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.68 | -0.33% |
| Aug 19, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.74 | 0.45% |
| Aug 18, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.66 | 0.06% |
| Aug 17, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | -0.23% |
| Aug 14, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.69 | -0.28% |
| Aug 13, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.74 | 0.33% |
| Aug 12, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.68 | 0.11% |
| Aug 11, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.66 | 0.11% |
| Aug 10, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.64 | -0.51% |
| Aug 7, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | 0.40% |
| Aug 6, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.66 | -0.39% |
| Aug 5, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | 0.11% |