Columbia Strategic Income Inst (LSIZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| May 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 03, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| May 02, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| May 01, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Apr 30, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Apr 29, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Apr 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Apr 25, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Apr 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Apr 24, 2024 | 0.101 Dividend | |||||
| Apr 23, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.81 | - |
| Apr 22, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | - |
| Apr 19, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.73 | - |
| Apr 18, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.71 | - |
| Apr 17, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | - |
| Apr 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | - |
| Apr 15, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | - |
| Apr 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.84 | - |
| Apr 11, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.83 | - |
| Apr 10, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.85 | - |
| Apr 09, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.02 | - |
| Apr 08, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.97 | - |
| Apr 05, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.98 | - |
| Apr 04, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | - |
| Apr 03, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | - |
| Apr 02, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | - |
| Apr 01, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | - |
| Mar 28, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| Mar 27, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | - |
| Mar 26, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.08 | - |
| Mar 25, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.08 | - |
| Mar 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| Mar 21, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.16 | - |
| Mar 20, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | - |
| Mar 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| Mar 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | - |
| Mar 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | - |
| Mar 14, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.09 | - |
| Mar 13, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.18 | - |
| Mar 12, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.18 | - |
| Mar 11, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.21 | - |
| Mar 08, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.22 | - |
| Mar 07, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.18 | - |
| Mar 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | - |
| Mar 05, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.12 | - |
| Mar 04, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | - |
| Mar 01, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | - |
| Feb 29, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | - |
| Feb 28, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | - |
| Feb 27, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.97 | - |
| Feb 26, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | - |
| Feb 23, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | - |
| Feb 22, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | - |
| Feb 21, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.02 | - |
| Feb 20, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.05 | - |
| Feb 16, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.02 | - |
| Feb 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | - |
| Feb 14, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | - |
| Feb 13, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.96 | - |
| Feb 12, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | - |
| Feb 09, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| Feb 08, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | - |
| Feb 07, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.13 | - |
| Feb 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | - |
| Feb 05, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | - |
| Feb 02, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.18 | - |
| Feb 01, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | - |
| Jan 31, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.24 | - |
| Jan 30, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.17 | - |
| Jan 29, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.17 | - |
| Jan 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| Jan 25, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | - |
| Jan 25, 2024 | 0.101 Dividend | |||||
| Jan 24, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| Jan 23, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.06 | - |
| Jan 22, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.08 | - |
| Jan 19, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| Jan 18, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| Jan 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| Jan 16, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.12 | - |
| Jan 12, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.21 | - |
| Jan 11, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.15 | - |
| Jan 10, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.06 | - |
| Jan 09, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| Jan 08, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| Jan 05, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.98 | - |
| Jan 04, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.99 | - |
| Jan 03, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.06 | - |
| Jan 02, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | - |
| Dec 29, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.19 | - |
| Dec 28, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.19 | - |
| Dec 27, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.23 | - |
| Dec 26, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.14 | - |
| Dec 22, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.12 | - |
| Dec 21, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.11 | - |
| Dec 20, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | - |
| Dec 19, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.03 | - |
| Dec 18, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.