Canada markets closed

Columbia Quality Income Inst3 (CUGYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.11+0.06 (+0.35%)
At close: 08:05AM EDT
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, 202417.1117.1117.1117.1117.11-
May 13, 202417.0517.0517.0517.0517.05-
May 10, 202417.0217.0217.0217.0217.02-
May 09, 202417.0817.0817.0817.0817.08-
May 08, 202417.0117.0117.0117.0117.01-
May 07, 202417.0617.0617.0617.0617.06-
May 06, 202417.0117.0117.0117.0117.01-
May 03, 202417.0117.0117.0117.0117.01-
May 02, 202416.9016.9016.9016.9016.90-
May 01, 202416.7916.7916.7916.7916.79-
Apr 30, 202416.7316.7316.7316.7316.73-
Apr 30, 20240.062 Dividend
Apr 29, 202416.8116.8116.8116.8116.75-
Apr 26, 202416.7816.7816.7816.7816.72-
Apr 25, 202416.7416.7416.7416.7416.68-
Apr 24, 202416.8116.8116.8116.8116.75-
Apr 23, 202416.8516.8516.8516.8516.79-
Apr 22, 202416.8116.8116.8116.8116.75-
Apr 19, 202416.8016.8016.8016.8016.74-
Apr 18, 202416.7816.7816.7816.7816.72-
Apr 17, 202416.8616.8616.8616.8616.80-
Apr 16, 202416.7716.7716.7716.7716.71-
Apr 15, 202416.8416.8416.8416.8416.78-
Apr 12, 202416.9716.9716.9716.9716.91-
Apr 11, 202416.8916.8916.8916.8916.83-
Apr 10, 202416.9016.9016.9016.9016.84-
Apr 09, 202417.2017.2017.2017.2017.14-
Apr 08, 202417.1217.1217.1217.1217.06-
Apr 05, 202417.1717.1717.1717.1717.11-
Apr 04, 202417.3017.3017.3017.3017.24-
Apr 03, 202417.2417.2417.2417.2417.18-
Apr 02, 202417.2317.2317.2317.2317.17-
Apr 01, 202417.2417.2417.2417.2417.18-
Mar 28, 202417.4017.4017.4017.4017.34-
Mar 27, 202417.4617.4617.4617.4617.40-
Mar 26, 202417.4117.4117.4117.4117.35-
Mar 25, 202417.4017.4017.4017.4017.34-
Mar 22, 202417.4417.4417.4417.4417.38-
Mar 21, 202417.3717.3717.3717.3717.31-
Mar 20, 202417.3817.3817.3817.3817.32-
Mar 19, 202417.3017.3017.3017.3017.24-
Mar 18, 202417.2317.2317.2317.2317.17-
Mar 15, 202417.2617.2617.2617.2617.20-
Mar 14, 202417.2917.2917.2917.2917.23-
Mar 13, 202417.4617.4617.4617.4617.40-
Mar 12, 202417.5017.5017.5017.5017.44-
Mar 11, 202417.5817.5817.5817.5817.52-
Mar 08, 202417.6117.6117.6117.6117.55-
Mar 07, 202417.5717.5717.5717.5717.51-
Mar 06, 202417.5317.5317.5317.5317.47-
Mar 05, 202417.4917.4917.4917.4917.43-
Mar 04, 202417.3617.3617.3617.3617.30-
Mar 01, 202417.4117.4117.4117.4117.35-
Feb 29, 202417.3117.3117.3117.3117.25-
Feb 28, 202417.2717.2717.2717.2717.21-
Feb 27, 202417.1917.1917.1917.1917.13-
Feb 26, 202417.2317.2317.2317.2317.17-
Feb 23, 202417.2717.2717.2717.2717.21-
Feb 22, 202417.1717.1717.1717.1717.11-
Feb 21, 202417.1817.1817.1817.1817.12-
Feb 20, 202417.2617.2617.2617.2617.20-
Feb 16, 202417.2417.2417.2417.2417.18-
Feb 15, 202417.3517.3517.3517.3517.29-
Feb 14, 202417.2717.2717.2717.2717.21-
Feb 13, 202417.1817.1817.1817.1817.12-
Feb 12, 202417.4317.4317.4317.4317.37-
Feb 09, 202417.4117.4117.4117.4117.35-
Feb 08, 202417.4317.4317.4317.4317.37-
Feb 07, 202417.4917.4917.4917.4917.43-
Feb 06, 202417.5417.5417.5417.5417.48-
Feb 05, 202417.4317.4317.4317.4317.37-
Feb 02, 202417.6317.6317.6317.6317.56-
Feb 01, 202417.9017.9017.9017.9017.83-
Jan 31, 202417.7717.7717.7717.7717.70-
Jan 31, 20240.066 Dividend
Jan 30, 202417.6317.6317.6317.6317.50-
Jan 29, 202417.6217.6217.6217.6217.49-
Jan 26, 202417.5217.5217.5217.5217.39-
Jan 25, 202417.5417.5417.5417.5417.41-
Jan 24, 202417.4517.4517.4517.4517.32-
Jan 23, 202417.5017.5017.5017.5017.37-
Jan 22, 202417.5417.5417.5417.5417.41-
Jan 19, 202417.5017.5017.5017.5017.37-
Jan 18, 202417.5117.5117.5117.5117.38-
Jan 17, 202417.5417.5417.5417.5417.41-
Jan 16, 202417.6517.6517.6517.6517.52-
Jan 12, 202417.8117.8117.8117.8117.68-
Jan 11, 202417.7317.7317.7317.7317.60-
Jan 10, 202417.6117.6117.6117.6117.48-
Jan 09, 202417.6417.6417.6417.6417.51-
Jan 08, 202417.6517.6517.6517.6517.52-
Jan 05, 202417.6017.6017.6017.6017.47-
Jan 04, 202417.6317.6317.6317.6317.50-
Jan 03, 202417.7617.7617.7617.7617.63-
Jan 02, 202417.7417.7417.7417.7417.61-
Dec 29, 202317.8417.8417.8417.8417.71-
Dec 29, 20230.076 Dividend
Dec 28, 202317.8517.8517.8517.8517.64-
Dec 27, 202317.9317.9317.9317.9317.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...