Columbia Strategic Income Inst2 (CTIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
-0.03 (-0.15%)
At close: Oct 14, 2026
CTIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Oct 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Oct 8, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.10% |
| Oct 7, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.10% |
| Oct 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.29% |
| Oct 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% |
| Oct 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Oct 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Sep 30, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% |
| Sep 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.10% |
| Sep 28, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.48% |
| Sep 25, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.10% |
| Sep 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.51% |
| Sep 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | -0.67% |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | 0.05% |
| Sep 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.89 | 0.19% |
| Sep 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | -0.29% |
| Sep 17, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.91 | 0.34% |
| Sep 16, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.84 | 0.05% |
| Sep 15, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.83 | -0.10% |
| Sep 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | -0.14% |
| Sep 11, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.88 | - |
| Sep 10, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.88 | -0.52% |
| Sep 9, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | -0.19% |
| Sep 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | - |
| Sep 4, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | - |
| Sep 3, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | 0.14% |
| Sep 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | 0.05% |
| Sep 1, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | -0.19% |
| Aug 31, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | -0.05% |
| Aug 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | -0.24% |
| Aug 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.09 | -0.05% |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | -0.05% |
| Aug 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | 0.29% |
| Aug 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.05 | 0.14% |
| Aug 21, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.02 | -0.10% |
| Aug 20, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | -0.24% |
| Aug 19, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.09 | 0.33% |
| Aug 18, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.02 | -0.05% |
| Aug 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | -0.10% |
| Aug 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.05 | -0.14% |
| Aug 13, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.08 | 0.24% |
| Aug 12, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | 0.05% |
| Aug 11, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.02 | 0.05% |
| Aug 10, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.01 | -0.19% |
| Aug 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.05 | 0.19% |
| Aug 6, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.01 | -0.14% |
| Aug 5, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | 0.05% |