UK markets close in 23 minutes

Columbia Corporate Income Inst3 (CRIYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.01-0.05 (-0.55%)
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 20249.019.019.019.019.01-
25 Jun 20249.069.069.069.069.06-
24 Jun 20249.069.069.069.069.06-
21 Jun 20249.059.059.059.059.05-
20 Jun 20249.059.059.059.059.05-
18 Jun 20249.079.079.079.079.07-
17 Jun 20249.049.049.049.049.04-
14 Jun 20249.089.089.089.089.08-
13 Jun 20249.089.089.089.089.08-
12 Jun 20249.049.049.049.049.04-
11 Jun 20249.009.009.009.009.00-
10 Jun 20248.978.978.978.978.97-
07 Jun 20248.998.998.998.998.99-
06 Jun 20249.059.059.059.059.05-
05 Jun 20249.069.069.069.069.06-
04 Jun 20249.039.039.039.039.03-
03 Jun 20249.019.019.019.019.01-
31 May 20248.968.968.968.968.96-
31 May 20240.035 Dividend
30 May 20248.938.938.938.938.90-
29 May 20248.898.898.898.898.86-
28 May 20248.938.938.938.938.90-
24 May 20248.968.968.968.968.92-
23 May 20248.968.968.968.968.92-
22 May 20248.998.998.998.998.95-
21 May 20249.009.009.009.008.96-
20 May 20248.998.998.998.998.95-
17 May 20248.998.998.998.998.95-
16 May 20249.019.019.019.018.97-
15 May 20249.029.029.029.028.98-
14 May 20248.968.968.968.968.92-
13 May 20248.948.948.948.948.90-
10 May 20248.948.948.948.948.90-
09 May 20248.968.968.968.968.92-
08 May 20248.958.958.958.958.91-
07 May 20248.978.978.978.978.93-
06 May 20248.978.978.978.978.93-
03 May 20248.958.958.958.958.91-
02 May 20248.908.908.908.908.87-
01 May 20248.868.868.868.868.83-
30 Apr 20248.848.848.848.848.81-
30 Apr 20240.034 Dividend
29 Apr 20248.878.878.878.878.80-
26 Apr 20248.858.858.858.858.78-
25 Apr 20248.828.828.828.828.75-
24 Apr 20248.858.858.858.858.78-
23 Apr 20248.878.878.878.878.80-
22 Apr 20248.858.858.858.858.78-
19 Apr 20248.848.848.848.848.77-
18 Apr 20248.838.838.838.838.76-
17 Apr 20248.858.858.858.858.78-
16 Apr 20248.818.818.818.818.74-
15 Apr 20248.858.858.858.858.78-
12 Apr 20248.918.918.918.918.84-
11 Apr 20248.908.908.908.908.83-
10 Apr 20248.928.928.928.928.85-
09 Apr 20249.019.019.019.018.94-
08 Apr 20248.988.988.988.988.91-
05 Apr 20248.988.988.988.988.91-
04 Apr 20249.029.029.029.028.95-
03 Apr 20249.019.019.019.018.94-
02 Apr 20249.009.009.009.008.93-
01 Apr 20249.019.019.019.018.94-
28 Mar 20249.079.079.079.079.00-
28 Mar 20240.035 Dividend
27 Mar 20249.079.079.079.078.97-
26 Mar 20249.059.059.059.058.95-
25 Mar 20249.059.059.059.058.95-
22 Mar 20249.079.079.079.078.97-
21 Mar 20249.049.049.049.048.94-
20 Mar 20249.039.039.039.038.93-
19 Mar 20249.029.029.029.028.92-
18 Mar 20249.019.019.019.018.91-
15 Mar 20249.019.019.019.018.91-
14 Mar 20249.019.019.019.018.91-
13 Mar 20249.079.079.079.078.97-
12 Mar 20249.079.079.079.078.97-
11 Mar 20249.099.099.099.098.98-
08 Mar 20249.109.109.109.108.99-
07 Mar 20249.099.099.099.098.98-
06 Mar 20249.089.089.089.088.97-
05 Mar 20249.069.069.069.068.96-
04 Mar 20249.029.029.029.028.92-
01 Mar 20249.039.039.039.038.93-
29 Feb 20249.009.009.009.008.90-
29 Feb 20240.033 Dividend
28 Feb 20248.998.998.998.998.85-
27 Feb 20248.998.998.998.998.85-
26 Feb 20249.019.019.019.018.87-
23 Feb 20249.039.039.039.038.89-
22 Feb 20249.019.019.019.018.87-
21 Feb 20248.998.998.998.998.85-
20 Feb 20249.019.019.019.018.87-
16 Feb 20249.009.009.009.008.86-
15 Feb 20249.029.029.029.028.88-
14 Feb 20248.998.998.998.998.85-
13 Feb 20248.968.968.968.968.82-
12 Feb 20249.049.049.049.048.90-
09 Feb 20249.049.049.049.048.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...