Canada markets close in 1 hour 13 minutes

Columbia Corporate Income Inst3 (CRIYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.96+0.02 (+0.22%)
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 20248.968.968.968.968.96-
May 13, 20248.948.948.948.948.94-
May 10, 20248.948.948.948.948.94-
May 09, 20248.968.968.968.968.96-
May 08, 20248.958.958.958.958.95-
May 07, 20248.978.978.978.978.97-
May 06, 20248.978.978.978.978.97-
May 03, 20248.958.958.958.958.95-
May 02, 20248.908.908.908.908.90-
May 01, 20248.868.868.868.868.86-
Apr 30, 20248.848.848.848.848.84-
Apr 30, 20240.034 Dividend
Apr 29, 20248.878.878.878.878.84-
Apr 26, 20248.858.858.858.858.82-
Apr 25, 20248.828.828.828.828.79-
Apr 24, 20248.858.858.858.858.82-
Apr 23, 20248.878.878.878.878.84-
Apr 22, 20248.858.858.858.858.82-
Apr 19, 20248.848.848.848.848.81-
Apr 18, 20248.838.838.838.838.80-
Apr 17, 20248.858.858.858.858.82-
Apr 16, 20248.818.818.818.818.78-
Apr 15, 20248.858.858.858.858.82-
Apr 12, 20248.918.918.918.918.88-
Apr 11, 20248.908.908.908.908.87-
Apr 10, 20248.928.928.928.928.89-
Apr 09, 20249.019.019.019.018.98-
Apr 08, 20248.988.988.988.988.95-
Apr 05, 20248.988.988.988.988.95-
Apr 04, 20249.029.029.029.028.99-
Apr 03, 20249.019.019.019.018.98-
Apr 02, 20249.009.009.009.008.97-
Apr 01, 20249.019.019.019.018.98-
Mar 28, 20249.079.079.079.079.04-
Mar 27, 20249.079.079.079.079.04-
Mar 26, 20249.059.059.059.059.02-
Mar 25, 20249.059.059.059.059.02-
Mar 22, 20249.079.079.079.079.04-
Mar 21, 20249.049.049.049.049.01-
Mar 20, 20249.039.039.039.039.00-
Mar 19, 20249.029.029.029.028.99-
Mar 18, 20249.019.019.019.018.98-
Mar 15, 20249.019.019.019.018.98-
Mar 14, 20249.019.019.019.018.98-
Mar 13, 20249.079.079.079.079.04-
Mar 12, 20249.079.079.079.079.04-
Mar 11, 20249.099.099.099.099.06-
Mar 08, 20249.109.109.109.109.07-
Mar 07, 20249.099.099.099.099.06-
Mar 06, 20249.089.089.089.089.05-
Mar 05, 20249.069.069.069.069.03-
Mar 04, 20249.029.029.029.028.99-
Mar 01, 20249.039.039.039.039.00-
Feb 29, 20249.009.009.009.008.97-
Feb 28, 20248.998.998.998.998.96-
Feb 27, 20248.998.998.998.998.96-
Feb 26, 20249.019.019.019.018.98-
Feb 23, 20249.039.039.039.039.00-
Feb 22, 20249.019.019.019.018.98-
Feb 21, 20248.998.998.998.998.96-
Feb 20, 20249.019.019.019.018.98-
Feb 16, 20249.009.009.009.008.97-
Feb 15, 20249.029.029.029.028.99-
Feb 14, 20248.998.998.998.998.96-
Feb 13, 20248.968.968.968.968.93-
Feb 12, 20249.049.049.049.049.01-
Feb 09, 20249.049.049.049.049.01-
Feb 08, 20249.059.059.059.059.02-
Feb 07, 20249.089.089.089.089.05-
Feb 06, 20249.099.099.099.099.06-
Feb 05, 20249.059.059.059.059.02-
Feb 02, 20249.129.129.129.129.09-
Feb 01, 20249.199.199.199.199.15-
Jan 31, 20249.159.159.159.159.11-
Jan 31, 20240.034 Dividend
Jan 30, 20249.129.129.129.129.05-
Jan 29, 20249.119.119.119.119.04-
Jan 26, 20249.089.089.089.089.01-
Jan 25, 20249.089.089.089.089.01-
Jan 24, 20249.059.059.059.058.98-
Jan 23, 20249.069.069.069.068.99-
Jan 22, 20249.089.089.089.089.01-
Jan 19, 20249.069.069.069.068.99-
Jan 18, 20249.069.069.069.068.99-
Jan 17, 20249.069.069.069.068.99-
Jan 16, 20249.099.099.099.099.02-
Jan 12, 20249.159.159.159.159.08-
Jan 11, 20249.149.149.149.149.07-
Jan 10, 20249.109.109.109.109.03-
Jan 09, 20249.109.109.109.109.03-
Jan 08, 20249.099.099.099.099.02-
Jan 05, 20249.059.059.059.058.98-
Jan 04, 20249.089.089.089.089.01-
Jan 03, 20249.129.129.129.129.05-
Jan 02, 20249.149.149.149.149.07-
Dec 29, 20239.199.199.199.199.12-
Dec 29, 20230.035 Dividend
Dec 28, 20239.219.219.219.219.11-
Dec 27, 20239.239.239.239.239.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...