Columbia High Yield Bond Fund Advisor Class (CYLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.10
0.00 (-0.02%)
Inactive · Last trade price
on Nov 22, 2024
CYLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% |
| Dec 16, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.27% |
| Dec 13, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.88% |
| Dec 12, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% |
| Dec 11, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -3.16% |
| Dec 10, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
| Dec 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18% |
| Dec 5, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% |
| Dec 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
| Dec 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18% |
| Dec 2, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Nov 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Nov 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Nov 26, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.09% |
| Nov 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% |
| Nov 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Nov 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| Nov 20, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Nov 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.09% |
| Nov 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Nov 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Nov 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Nov 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Nov 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |
| Nov 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Nov 8, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% |
| Nov 7, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% |
| Nov 6, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Nov 5, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Nov 4, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Nov 1, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Oct 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% |
| Oct 30, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Oct 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| Oct 28, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | 0.09% |
| Oct 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.01 | - |
| Oct 24, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.01 | - |
| Oct 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.01 | -0.18% |
| Oct 22, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.03 | -0.18% |
| Oct 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -0.18% |
| Oct 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.07 | - |
| Oct 17, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.07 | -0.09% |
| Oct 16, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.08 | 0.09% |
| Oct 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.07 | 0.18% |
| Oct 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Oct 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - |
| Oct 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -0.09% |
| Oct 9, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.06 | - |
| Oct 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.06 | -0.18% |