Australia markets closed

Columbia Corporate Income Adv (CIFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.05+0.02 (+0.22%)
At close: 08:00PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20249.059.059.059.059.05-
04 June 20249.039.039.039.039.03-
03 June 20249.009.009.009.009.00-
31 May 20248.958.958.958.958.95-
30 May 20248.928.928.928.928.92-
29 May 20248.888.888.888.888.88-
28 May 20248.928.928.928.928.92-
24 May 20248.968.968.968.968.96-
23 May 20248.958.958.958.958.95-
22 May 20248.988.988.988.988.98-
21 May 20248.998.998.998.998.99-
20 May 20248.988.988.988.988.98-
17 May 20248.998.998.998.998.99-
16 May 20249.009.009.009.009.00-
15 May 20249.019.019.019.019.01-
14 May 20248.958.958.958.958.95-
13 May 20248.948.948.948.948.94-
10 May 20248.938.938.938.938.93-
09 May 20248.968.968.968.968.96-
08 May 20248.948.948.948.948.94-
07 May 20248.978.978.978.978.97-
06 May 20248.968.968.968.968.96-
03 May 20248.948.948.948.948.94-
02 May 20248.898.898.898.898.89-
01 May 20248.858.858.858.858.85-
30 Apr 20248.838.838.838.838.83-
30 Apr 20240.033 Dividend
29 Apr 20248.868.868.868.868.83-
26 Apr 20248.848.848.848.848.81-
25 Apr 20248.818.818.818.818.78-
24 Apr 20248.848.848.848.848.81-
23 Apr 20248.868.868.868.868.83-
22 Apr 20248.848.848.848.848.81-
19 Apr 20248.838.838.838.838.80-
18 Apr 20248.828.828.828.828.79-
17 Apr 20248.848.848.848.848.81-
16 Apr 20248.808.808.808.808.77-
15 Apr 20248.848.848.848.848.81-
12 Apr 20248.908.908.908.908.87-
11 Apr 20248.898.898.898.898.86-
10 Apr 20248.918.918.918.918.88-
09 Apr 20249.009.009.009.008.97-
08 Apr 20248.978.978.978.978.94-
05 Apr 20248.978.978.978.978.94-
04 Apr 20249.019.019.019.018.98-
03 Apr 20249.009.009.009.008.97-
02 Apr 20248.998.998.998.998.96-
01 Apr 20249.009.009.009.008.97-
28 Mar 20249.079.079.079.079.04-
27 Mar 20249.079.079.079.079.04-
26 Mar 20249.049.049.049.049.01-
25 Mar 20249.049.049.049.049.01-
22 Mar 20249.069.069.069.069.03-
21 Mar 20249.039.039.039.039.00-
20 Mar 20249.029.029.029.028.99-
19 Mar 20249.019.019.019.018.98-
18 Mar 20249.009.009.009.008.97-
15 Mar 20249.009.009.009.008.97-
14 Mar 20249.019.019.019.018.98-
13 Mar 20249.069.069.069.069.03-
12 Mar 20249.069.069.069.069.03-
11 Mar 20249.089.089.089.089.05-
08 Mar 20249.099.099.099.099.06-
07 Mar 20249.089.089.089.089.05-
06 Mar 20249.079.079.079.079.04-
05 Mar 20249.059.059.059.059.02-
04 Mar 20249.019.019.019.018.98-
01 Mar 20249.029.029.029.028.99-
29 Feb 20248.998.998.998.998.96-
28 Feb 20248.988.988.988.988.95-
27 Feb 20248.988.988.988.988.95-
26 Feb 20249.009.009.009.008.97-
23 Feb 20249.029.029.029.028.99-
22 Feb 20249.009.009.009.008.97-
21 Feb 20248.988.988.988.988.95-
20 Feb 20249.009.009.009.008.97-
16 Feb 20248.998.998.998.998.96-
15 Feb 20249.019.019.019.018.98-
14 Feb 20248.988.988.988.988.95-
13 Feb 20248.958.958.958.958.92-
12 Feb 20249.039.039.039.039.00-
09 Feb 20249.039.039.039.039.00-
08 Feb 20249.049.049.049.049.01-
07 Feb 20249.079.079.079.079.04-
06 Feb 20249.089.089.089.089.05-
05 Feb 20249.059.059.059.059.02-
02 Feb 20249.119.119.119.119.08-
01 Feb 20249.199.199.199.199.16-
31 Jan 20249.149.149.149.149.11-
31 Jan 20240.033 Dividend
30 Jan 20249.119.119.119.119.04-
29 Jan 20249.109.109.109.109.03-
26 Jan 20249.079.079.079.079.00-
25 Jan 20249.089.089.089.089.01-
24 Jan 20249.049.049.049.048.97-
23 Jan 20249.059.059.059.058.98-
22 Jan 20249.079.079.079.079.00-
19 Jan 20249.059.059.059.058.98-
18 Jan 20249.059.059.059.058.98-
17 Jan 20249.069.069.069.068.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...