Advertisement
U.S. Markets closed

Columbia Strategic Income A (COSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
21.83-0.04 (-0.18%)
At close: 08:01PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202421.8321.8321.8321.8321.83-
Oct 31, 202421.8721.8721.8721.8721.87-
Oct 30, 202421.8921.8921.8921.8921.89-
Oct 29, 202421.9121.9121.9121.9121.91-
Oct 28, 202421.9021.9021.9021.9021.90-
Oct 25, 202421.9021.9021.9021.9021.90-
Oct 24, 202422.0222.0222.0222.0222.02-
Oct 23, 202421.9921.9921.9921.9921.99-
Oct 22, 202422.0222.0222.0222.0222.02-
Oct 21, 202422.0522.0522.0522.0522.05-
Oct 18, 202422.1422.1422.1422.1422.14-
Oct 17, 202422.1322.1322.1322.1322.13-
Oct 16, 202422.1922.1922.1922.1922.19-
Oct 15, 202422.1622.1622.1622.1622.16-
Oct 14, 202422.1222.1222.1222.1222.12-
Oct 11, 202422.1022.1022.1022.1022.10-
Oct 10, 202422.1022.1022.1022.1022.10-
Oct 09, 202422.0922.0922.0922.0922.09-
Oct 08, 202422.1222.1222.1222.1222.12-
Oct 07, 202422.1122.1122.1122.1122.11-
Oct 04, 202422.1622.1622.1622.1622.16-
Oct 03, 202422.2622.2622.2622.2622.26-
Oct 02, 202422.3122.3122.3122.3122.31-
Oct 01, 202422.3522.3522.3522.3522.35-
Sep 30, 202422.3022.3022.3022.3022.30-
Sep 27, 202422.3222.3222.3222.3222.32-
Sep 26, 202422.2822.2822.2822.2822.28-
Sep 25, 202422.2822.2822.2822.2822.28-
Sep 24, 202422.3222.3222.3222.3222.32-
Sep 23, 202422.4022.4022.4022.4022.40-
Sep 20, 202422.4122.4122.4122.4122.41-
Sep 19, 202422.4222.4222.4222.4222.42-
Sep 18, 202422.4022.4022.4022.4022.40-
Sep 17, 202422.4422.4422.4422.4422.44-
Sep 16, 202422.4522.4522.4522.4522.45-
Sep 13, 202422.4022.4022.4022.4022.40-
Sep 12, 202422.3622.3622.3622.3622.36-
Sep 11, 202422.3722.3722.3722.3722.37-
Sep 10, 202422.3822.3822.3822.3822.38-
Sep 09, 202422.3422.3422.3422.3422.34-
Sep 06, 202422.3122.3122.3122.3122.31-
Sep 05, 202422.2922.2922.2922.2922.29-
Sep 04, 202422.2522.2522.2522.2522.25-
Sep 03, 202422.1822.1822.1822.1822.18-
Aug 30, 202422.1222.1222.1222.1222.12-
Aug 29, 202422.1522.1522.1522.1522.15-
Aug 28, 202422.1622.1622.1622.1622.16-
Aug 27, 202422.1622.1622.1622.1622.16-
Aug 26, 202422.1622.1622.1622.1622.16-
Aug 23, 202422.2522.2522.2522.2522.25-
Aug 22, 202422.1722.1722.1722.1722.17-
Aug 21, 202422.2222.2222.2222.2222.22-
Aug 20, 202422.1922.1922.1922.1922.19-
Aug 19, 202422.1422.1422.1422.1422.14-
Aug 16, 202422.1122.1122.1122.1122.11-
Aug 15, 202422.0722.0722.0722.0722.07-
Aug 14, 202422.1222.1222.1222.1222.12-
Aug 13, 202422.0822.0822.0822.0822.08-
Aug 12, 202422.0322.0322.0322.0322.03-
Aug 09, 202421.9921.9921.9921.9921.99-
Aug 08, 202421.9521.9521.9521.9521.95-
Aug 07, 202421.9621.9621.9621.9621.96-
Aug 06, 202421.9721.9721.9721.9721.97-
Aug 05, 202422.0322.0322.0322.0322.03-
Aug 02, 202422.0922.0922.0922.0922.09-
Aug 01, 202421.9321.9321.9321.9321.93-
Jul 31, 202421.8721.8721.8721.8721.87-
Jul 30, 202421.7921.7921.7921.7921.79-
Jul 29, 202421.7721.7721.7721.7721.77-
Jul 26, 202421.7521.7521.7521.7521.75-
Jul 25, 202421.6921.6921.6921.6921.69-
Jul 24, 202421.7621.7621.7621.7621.76-
Jul 23, 202421.7921.7921.7921.7921.79-
Jul 22, 202421.7821.7821.7821.7821.78-
Jul 19, 202421.7821.7821.7821.7821.78-
Jul 18, 202421.8121.8121.8121.8121.81-
Jul 17, 202421.8521.8521.8521.8521.85-
Jul 16, 202421.8421.8421.8421.8421.84-
Jul 15, 202421.8021.8021.8021.8021.80-
Jul 12, 202421.8221.8221.8221.8221.82-
Jul 11, 202421.7821.7821.7821.7821.78-
Jul 10, 202421.6921.6921.6921.6921.69-
Jul 09, 202421.6821.6821.6821.6821.68-
Jul 08, 202421.6821.6821.6821.6821.68-
Jul 05, 202421.6621.6621.6621.6621.66-
Jul 03, 202421.5721.5721.5721.5721.57-
Jul 02, 202421.5121.5121.5121.5121.51-
Jul 01, 202421.4621.4621.4621.4621.46-
Jun 28, 202421.5221.5221.5221.5221.52-
Jun 27, 202421.5621.5621.5621.5621.56-
Jun 26, 202421.5321.5321.5321.5321.53-
Jun 25, 202421.6021.6021.6021.6021.60-
Jun 24, 202421.6021.6021.6021.6021.60-
Jun 21, 202421.6921.6921.6921.6921.69-
Jun 20, 202421.6821.6821.6821.6821.68-
Jun 18, 202421.7021.7021.7021.7021.70-
Jun 17, 202421.6421.6421.6421.6421.64-
Jun 14, 202421.6921.6921.6921.6921.69-
Jun 13, 202421.7121.7121.7121.7121.71-
Jun 12, 202421.6421.6421.6421.6421.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...