Columbia Strategic Income Fund Class A (COSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.83
+0.05 (0.23%)
Apr 25, 2025, 8:04 PM EDT
COSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.23% |
| Apr 24, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.05% |
| Apr 23, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.68 | 0.28% |
| Apr 22, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.62 | 0.23% |
| Apr 21, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | -0.32% |
| Apr 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.64 | - |
| Apr 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.64 | 0.18% |
| Apr 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.60 | 0.14% |
| Apr 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | 0.70% |
| Apr 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.42 | -0.14% |
| Apr 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.45 | -0.23% |
| Apr 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.50 | -0.09% |
| Apr 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.52 | -0.23% |
| Apr 7, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | -1.01% |
| Apr 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.79 | -0.32% |
| Apr 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.86 | 0.27% |
| Apr 2, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.80 | -0.05% |
| Apr 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.81 | 0.23% |
| Mar 31, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.76 | 0.09% |
| Mar 28, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.74 | 0.28% |
| Mar 27, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.68 | -0.09% |
| Mar 26, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.70 | -0.18% |
| Mar 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.74 | -0.32% |
| Mar 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.72 | -0.23% |
| Mar 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.77 | -0.05% |
| Mar 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.78 | 0.09% |
| Mar 19, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.76 | 0.23% |
| Mar 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.71 | 0.05% |
| Mar 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.70 | 0.09% |
| Mar 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.68 | -0.09% |
| Mar 13, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.70 | - |
| Mar 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.70 | -0.18% |
| Mar 11, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.74 | -0.23% |
| Mar 10, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.79 | 0.23% |
| Mar 7, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.74 | -0.05% |
| Mar 6, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.75 | -0.09% |
| Mar 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.77 | -0.18% |
| Mar 4, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.81 | -0.14% |
| Mar 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.84 | 0.09% |
| Feb 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | 0.32% |
| Feb 27, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.75 | -0.05% |
| Feb 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.76 | 0.18% |
| Feb 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.72 | 0.41% |
| Feb 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.63 | -0.27% |
| Feb 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | 0.28% |
| Feb 20, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.54 | 0.09% |
| Feb 19, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.52 | 0.09% |
| Feb 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.50 | -0.18% |
| Feb 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.54 | 0.28% |
| Feb 13, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.48 | 0.37% |