Columbia Quality Income Fund Institutional 3 Class (CUGYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.97
+0.06 (0.34%)
Apr 25, 2025, 4:00 PM EDT
CUGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.73% |
| Apr 23, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.11% |
| Apr 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.23% |
| Apr 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.67% |
| Apr 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.45% |
| Apr 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.50% |
| Apr 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.11% |
| Apr 14, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.85% |
| Apr 11, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.34% |
| Apr 10, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.62% |
| Apr 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.22% |
| Apr 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.45% |
| Apr 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.32% |
| Apr 4, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Apr 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.17% |
| Apr 2, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.22% |
| Apr 1, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.39% |
| Mar 31, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Mar 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.79% |
| Mar 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% |
| Mar 26, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.22% |
| Mar 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Mar 24, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.73% |
| Mar 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.06% |
| Mar 20, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Mar 19, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.34% |
| Mar 18, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% |
| Mar 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Mar 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| Mar 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.34% |
| Mar 12, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.34% |
| Mar 11, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.50% |
| Mar 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.73% |
| Mar 7, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.22% |
| Mar 6, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.06% |
| Mar 5, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.61% |
| Mar 4, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.33% |
| Mar 3, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.22% |
| Feb 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.67% |
| Feb 27, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.81 | -0.17% |
| Feb 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 0.34% |
| Feb 25, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.78 | 0.90% |
| Feb 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.63 | 0.17% |
| Feb 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.60 | 0.68% |
| Feb 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.48 | 0.23% |
| Feb 19, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.44 | 0.23% |
| Feb 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | -0.57% |
| Feb 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | 0.52% |
| Feb 13, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.41 | 0.75% |
| Feb 12, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.28 | -0.86% |