Columbia International Div Inc S (CSVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.46
-0.33 (-1.51%)
Jun 13, 2025, 4:00 PM EDT
CSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.51% |
| Jun 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.79% |
| Jun 11, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.09% |
| Jun 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.23% |
| Jun 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.28% |
| Jun 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.23% |
| Jun 5, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.37% |
| Jun 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.38% |
| Jun 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.51% |
| Jun 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.94% |
| May 30, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.19% |
| May 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% |
| May 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.13% |
| May 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.85% |
| May 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.28% |
| May 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.14% |
| May 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.52% |
| May 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% |
| May 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.67% |
| May 16, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.10% |
| May 15, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.31% |
| May 14, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.24% |
| May 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.39% |
| May 12, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.98% |
| May 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.69% |
| May 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.54% |
| May 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.29% |
| May 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.15% |
| May 5, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% |
| May 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.74% |
| May 1, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.35% |
| Apr 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Apr 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Apr 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% |
| Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% |
| Apr 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.42% |
| Apr 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.56% |
| Apr 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.40% |
| Apr 21, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.26% |
| Apr 17, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.04% |
| Apr 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.42% |
| Apr 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% |
| Apr 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.27% |
| Apr 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.60% |
| Apr 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.49% |
| Apr 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 5.99% |
| Apr 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.23% |
| Apr 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.45% |
| Apr 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -6.23% |
| Apr 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.85% |