Advertisement
Columbia Strategic Income Inst3 (CPHUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Oct 31, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Oct 30, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Oct 29, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Oct 28, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Oct 25, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Oct 24, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Oct 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Oct 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Oct 21, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Oct 18, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Oct 17, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Oct 16, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Oct 15, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Oct 14, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Oct 11, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Oct 10, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Oct 09, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Oct 08, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Oct 07, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Oct 04, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Oct 03, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Oct 02, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Oct 01, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Sep 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Sep 27, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Sep 26, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Sep 25, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Sep 24, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Sep 23, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Sep 20, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Sep 19, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Sep 18, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Sep 17, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| Sep 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Sep 13, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Sep 12, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Sep 11, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Sep 10, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Sep 09, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Sep 06, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Sep 05, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Sep 04, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| Sep 03, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Aug 30, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Aug 29, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 28, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Aug 27, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Aug 26, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Aug 23, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Aug 22, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Aug 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Aug 20, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Aug 19, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 16, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Aug 15, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| Aug 14, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Aug 13, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Aug 12, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Aug 09, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Aug 08, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Aug 07, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Aug 06, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Aug 05, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Aug 02, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Aug 01, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jul 31, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Jul 30, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jul 29, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Jul 26, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Jul 25, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Jul 24, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Jul 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jul 22, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jul 19, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jul 18, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Jul 17, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Jul 16, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| Jul 15, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Jul 12, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| Jul 11, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Jul 10, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Jul 09, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Jul 08, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Jul 05, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Jul 03, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Jul 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Jul 01, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Jun 28, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Jun 27, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Jun 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jun 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Jun 24, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Jun 21, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Jun 20, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Jun 18, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Jun 17, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Jun 14, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Jun 13, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| Jun 12, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.