Columbia Strategic Income Fund Institutional 2 Class (CTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.25
+0.02 (0.07%)
May 23, 2025, 4:00 PM EDT
CTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.05% |
| May 27, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.42% |
| May 23, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.38% |
| May 22, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.23 | 0.05% |
| May 21, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | -0.42% |
| May 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | -0.09% |
| May 19, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.33 | 0.05% |
| May 16, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | 0.05% |
| May 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | 0.33% |
| May 14, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.24 | -0.19% |
| May 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.28 | 0.05% |
| May 12, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | 0.05% |
| May 9, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.26 | 0.05% |
| May 8, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | -0.33% |
| May 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | 0.19% |
| May 6, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.28 | 0.14% |
| May 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | -0.09% |
| May 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | -0.23% |
| May 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | -0.14% |
| Apr 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.35 | -0.05% |
| Apr 29, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.36 | 0.23% |
| Apr 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | 0.19% |
| Apr 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | 0.23% |
| Apr 24, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | - |
| Apr 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.13 | 0.28% |
| Apr 22, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.07 | 0.24% |
| Apr 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.02 | -0.33% |
| Apr 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.09 | - |
| Apr 16, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.09 | 0.19% |
| Apr 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.05 | 0.14% |
| Apr 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.02 | 0.71% |
| Apr 11, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.87 | -0.14% |
| Apr 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.90 | -0.24% |
| Apr 9, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.95 | -0.05% |
| Apr 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.96 | -0.28% |
| Apr 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.02 | -0.98% |
| Apr 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | -0.33% |
| Apr 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.30 | 0.28% |
| Apr 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.24 | -0.05% |
| Apr 1, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.25 | 0.23% |
| Mar 31, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.20 | 0.09% |
| Mar 28, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.18 | 0.28% |
| Mar 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.12 | -0.09% |
| Mar 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.14 | -0.19% |
| Mar 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.18 | -0.37% |
| Mar 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.16 | -0.19% |
| Mar 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.20 | -0.09% |
| Mar 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.22 | 0.14% |
| Mar 19, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.19 | 0.23% |
| Mar 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.14 | 0.05% |