Columbia Strategic Income Fund Class A (COSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.81
+0.01 (0.05%)
Apr 2, 2026, 4:00 PM EST
COSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | - | 0.05% |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% |
| Mar 31, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.42% |
| Mar 30, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.28% |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.28% |
| Mar 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.55% |
| Mar 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% |
| Mar 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.70 | -0.14% |
| Mar 23, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.73 | 0.37% |
| Mar 20, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.65 | -0.59% |
| Mar 19, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.78 | -0.05% |
| Mar 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.79 | -0.23% |
| Mar 17, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.84 | 0.18% |
| Mar 16, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.80 | 0.18% |
| Mar 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.76 | -0.18% |
| Mar 12, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.80 | -0.32% |
| Mar 11, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.87 | -0.36% |
| Mar 10, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | 0.05% |
| Mar 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.94 | 0.09% |
| Mar 6, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | -0.23% |
| Mar 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.97 | -0.14% |
| Mar 4, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.00 | 0.18% |
| Mar 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | -0.23% |
| Mar 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.01 | -0.36% |
| Feb 27, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | 0.09% |
| Feb 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.07 | 0.05% |
| Feb 25, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | - |
| Feb 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | -0.09% |
| Feb 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.08 | -0.31% |
| Feb 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.06 | 0.04% |
| Feb 19, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.05 | - |
| Feb 18, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.05 | - |
| Feb 17, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.05 | - |
| Feb 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.05 | 0.14% |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | 0.32% |
| Feb 11, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.95 | -0.14% |
| Feb 10, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.98 | 0.27% |
| Feb 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.92 | 0.09% |
| Feb 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.90 | 0.14% |
| Feb 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.87 | 0.23% |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -0.05% |
| Feb 3, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | -0.05% |
| Feb 2, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.84 | 0.05% |
| Jan 30, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.83 | -0.05% |
| Jan 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.84 | - |
| Jan 28, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.84 | -0.09% |
| Jan 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.86 | -0.09% |
| Jan 26, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.88 | -0.27% |
| Jan 23, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.85 | - |
| Jan 22, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.85 | 0.09% |