Columbia Strategic Income Fund Institutional 2 Class (CTIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.32
+0.05 (0.24%)
At close: Apr 1, 2026
CTIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.24% |
| Mar 31, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.42% |
| Mar 30, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.24% |
| Mar 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.28% |
| Mar 26, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.52% |
| Mar 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.09% |
| Mar 24, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | -0.09% |
| Mar 23, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.25 | 0.33% |
| Mar 20, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | -0.56% |
| Mar 19, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.29 | -0.05% |
| Mar 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | -0.23% |
| Mar 17, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.35 | 0.14% |
| Mar 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | 0.23% |
| Mar 13, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | -0.19% |
| Mar 12, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | -0.33% |
| Mar 11, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.38 | -0.32% |
| Mar 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.45 | - |
| Mar 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.45 | 0.09% |
| Mar 6, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.43 | -0.23% |
| Mar 5, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.48 | -0.09% |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 0.14% |
| Mar 3, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.47 | -0.23% |
| Mar 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.52 | -0.32% |
| Feb 27, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.59 | 0.05% |
| Feb 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.58 | 0.09% |
| Feb 25, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.56 | - |
| Feb 24, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.56 | -0.09% |
| Feb 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.58 | -0.32% |
| Feb 20, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | - |
| Feb 19, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | - |
| Feb 18, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | - |
| Feb 17, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | - |
| Feb 13, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | 0.14% |
| Feb 12, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.53 | 0.32% |
| Feb 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.46 | -0.14% |
| Feb 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.49 | 0.28% |
| Feb 9, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.43 | 0.09% |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | 0.14% |
| Feb 5, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.38 | 0.23% |
| Feb 4, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.33 | -0.05% |
| Feb 3, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.34 | -0.05% |
| Feb 2, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.35 | 0.05% |
| Jan 30, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.34 | -0.05% |
| Jan 29, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.35 | - |
| Jan 28, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.35 | -0.09% |
| Jan 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.37 | -0.05% |
| Jan 26, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.38 | -0.32% |
| Jan 23, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.35 | - |
| Jan 22, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.35 | 0.05% |
| Jan 21, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.34 | 0.23% |