Columbia Strategic Income Fund Institutional 2 Class (CTIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.37
+0.05 (0.23%)
At close: Apr 25, 2025
CTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.23% |
| Apr 24, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Apr 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | 0.28% |
| Apr 22, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.17 | 0.24% |
| Apr 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | -0.33% |
| Apr 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | - |
| Apr 16, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | 0.19% |
| Apr 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | 0.14% |
| Apr 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | 0.71% |
| Apr 11, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.97 | -0.14% |
| Apr 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.00 | -0.24% |
| Apr 9, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | -0.05% |
| Apr 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.06 | -0.28% |
| Apr 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | -0.98% |
| Apr 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | -0.33% |
| Apr 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.39 | 0.28% |
| Apr 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.33 | -0.05% |
| Apr 1, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.34 | 0.23% |
| Mar 31, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.30 | 0.09% |
| Mar 28, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.28 | 0.28% |
| Mar 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | -0.09% |
| Mar 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.24 | -0.19% |
| Mar 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.28 | -0.37% |
| Mar 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.26 | -0.19% |
| Mar 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.30 | -0.09% |
| Mar 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.32 | 0.14% |
| Mar 19, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.29 | 0.23% |
| Mar 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.24 | 0.05% |
| Mar 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | 0.09% |
| Mar 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -0.09% |
| Mar 13, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | - |
| Mar 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | -0.19% |
| Mar 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.27 | -0.23% |
| Mar 10, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.32 | 0.23% |
| Mar 7, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.27 | -0.09% |
| Mar 6, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.29 | -0.05% |
| Mar 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.30 | -0.19% |
| Mar 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.34 | -0.14% |
| Mar 3, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.37 | 0.09% |
| Feb 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.35 | 0.33% |
| Feb 27, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.28 | -0.05% |
| Feb 26, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.29 | 0.19% |
| Feb 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.25 | 0.42% |
| Feb 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.16 | -0.33% |
| Feb 21, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.14 | 0.28% |
| Feb 20, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.08 | 0.09% |
| Feb 19, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.06 | 0.09% |
| Feb 18, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.04 | -0.19% |
| Feb 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.08 | 0.28% |
| Feb 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.02 | 0.38% |