Columbia Strategic Income Fund Institutional 3 Class (CPHUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.27
+0.05 (0.24%)
Apr 25, 2025, 4:00 PM EDT
CPHUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Apr 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.12 | 0.28% |
| Apr 22, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | 0.24% |
| Apr 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | -0.33% |
| Apr 17, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.08 | - |
| Apr 16, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.08 | 0.19% |
| Apr 15, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | 0.14% |
| Apr 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | 0.72% |
| Apr 11, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.87 | -0.14% |
| Apr 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.90 | -0.24% |
| Apr 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.95 | -0.05% |
| Apr 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.96 | -0.28% |
| Apr 7, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | -0.98% |
| Apr 4, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.22 | -0.33% |
| Apr 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.29 | 0.28% |
| Apr 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.23 | -0.05% |
| Apr 1, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.24 | 0.23% |
| Mar 31, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.19 | 0.09% |
| Mar 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.17 | 0.28% |
| Mar 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | -0.09% |
| Mar 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.13 | -0.19% |
| Mar 25, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.17 | -0.37% |
| Mar 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.16 | -0.19% |
| Mar 21, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.20 | -0.09% |
| Mar 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.22 | 0.14% |
| Mar 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.19 | 0.23% |
| Mar 18, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.14 | 0.05% |
| Mar 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.13 | 0.09% |
| Mar 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.11 | -0.09% |
| Mar 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.13 | -0.05% |
| Mar 12, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.14 | -0.14% |
| Mar 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.17 | -0.28% |
| Mar 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | 0.28% |
| Mar 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.17 | -0.09% |
| Mar 6, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.19 | -0.05% |
| Mar 5, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.20 | -0.19% |
| Mar 4, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.24 | -0.14% |
| Mar 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.27 | 0.09% |
| Feb 28, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.25 | 0.33% |
| Feb 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.18 | -0.05% |
| Feb 26, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.19 | 0.19% |
| Feb 25, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.15 | 0.42% |
| Feb 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | -0.33% |
| Feb 21, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.03 | 0.28% |
| Feb 20, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.97 | 0.09% |
| Feb 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.95 | 0.09% |
| Feb 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.93 | -0.19% |
| Feb 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.97 | 0.28% |
| Feb 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | 0.38% |
| Feb 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.84 | -0.42% |