Columbia Dividend Income Fund Advisor Class (CVIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.65
+0.26 (0.71%)
Inactive · Last trade price
on Nov 22, 2024
CVIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.08% |
| Dec 17, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.03% |
| Dec 16, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 2.11% |
| Dec 13, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.87% |
| Dec 12, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.19% |
| Dec 11, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.58% |
| Dec 10, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.39% |
| Dec 9, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.63% |
| Dec 6, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.11% |
| Dec 5, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.03% |
| Dec 4, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.05% |
| Dec 3, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.35% |
| Dec 2, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.03% |
| Nov 29, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.35% |
| Nov 27, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.24% |
| Nov 26, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.11% |
| Nov 25, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.46% |
| Nov 22, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.71% |
| Nov 21, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.06% |
| Nov 20, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.19% |
| Nov 19, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.42% |
| Nov 18, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.28% |
| Nov 15, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.39% |
| Nov 14, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.58% |
| Nov 13, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.08% |
| Nov 12, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.44% |
| Nov 11, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Nov 8, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.63% |
| Nov 7, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.28% |
| Nov 6, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 2.34% |
| Nov 5, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.91% |
| Nov 4, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.20% |
| Nov 1, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Oct 31, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.51% |
| Oct 30, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.20% |
| Oct 29, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.34% |
| Oct 28, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.37% |
| Oct 25, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.64% |
| Oct 24, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.36% |
| Oct 23, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.11% |
| Oct 22, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.14% |
| Oct 21, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.85% |
| Oct 18, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.17% |
| Oct 17, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.14% |
| Oct 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.64% |
| Oct 15, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.85% |
| Oct 14, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.80% |
| Oct 11, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.90% |
| Oct 10, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.31% |
| Oct 9, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.84% |