Columbia Quality Income Fund Advisor Class (CUVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.61
+0.02 (0.12%)
Inactive · Last trade price
on Nov 22, 2024
CUVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.35% |
| Dec 11, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -3.29% |
| Dec 9, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.23% |
| Dec 6, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.23% |
| Dec 5, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% |
| Dec 4, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.06% |
| Dec 3, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.11% |
| Dec 2, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.06% |
| Nov 29, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.56% |
| Nov 27, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% |
| Nov 26, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.73% |
| Nov 25, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.14% |
| Nov 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.11% |
| Nov 21, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.06% |
| Nov 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.11% |
| Nov 19, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.11% |
| Nov 18, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.11% |
| Nov 15, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.06% |
| Nov 14, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Nov 13, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.17% |
| Nov 12, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.73% |
| Nov 11, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.28% |
| Nov 8, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.06% |
| Nov 7, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.97% |
| Nov 6, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.90% |
| Nov 5, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.17% |
| Nov 4, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.51% |
| Nov 1, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.45% |
| Oct 31, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.11% |
| Oct 30, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | -0.23% |
| Oct 29, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.71 | 0.23% |
| Oct 28, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | -0.28% |
| Oct 25, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | -0.28% |
| Oct 24, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | - |
| Oct 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | -0.39% |
| Oct 22, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | -0.06% |
| Oct 21, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | -0.89% |
| Oct 18, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 0.11% |
| Oct 17, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -0.61% |
| Oct 16, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | 0.17% |
| Oct 15, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | 0.28% |
| Oct 14, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | -0.06% |
| Oct 11, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | - |
| Oct 10, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | 0.17% |
| Oct 9, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | -0.44% |
| Oct 8, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.08 | 0.17% |
| Oct 7, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | -0.44% |
| Oct 4, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.13 | -1.41% |
| Oct 3, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.39 | -0.59% |
| Oct 2, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.50 | -0.27% |