Australia markets closed

Columbia Quality Income Inst3 (CUGYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.23-0.10 (-0.58%)
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202417.2317.2317.2317.2317.23-
27 June 202417.3317.3317.3317.3317.33-
26 June 202417.2817.2817.2817.2817.28-
25 June 202417.3917.3917.3917.3917.39-
24 June 202417.3917.3917.3917.3917.39-
21 June 202417.4017.4017.4017.4017.40-
20 June 202417.3917.3917.3917.3917.39-
18 June 202417.4217.4217.4217.4217.42-
17 June 202417.3317.3317.3317.3317.33-
14 June 202417.4417.4417.4417.4417.44-
13 June 202417.4017.4017.4017.4017.40-
12 June 202417.2817.2817.2817.2817.28-
11 June 202417.1717.1717.1717.1717.17-
10 June 202417.0617.0617.0617.0617.06-
07 June 202417.1017.1017.1017.1017.10-
06 June 202417.3117.3117.3117.3117.31-
05 June 202417.3017.3017.3017.3017.30-
04 June 202417.2317.2317.2317.2317.23-
03 June 202417.1417.1417.1417.1417.14-
31 May 202417.0217.0217.0217.0217.02-
31 May 20240.063 Dividend
30 May 202416.9416.9416.9416.9416.88-
29 May 202416.8716.8716.8716.8716.81-
28 May 202416.9216.9216.9216.9216.86-
24 May 202417.0117.0117.0117.0116.95-
23 May 202416.9916.9916.9916.9916.93-
22 May 202417.0817.0817.0817.0817.02-
21 May 202417.1317.1317.1317.1317.07-
20 May 202417.0717.0717.0717.0717.01-
17 May 202417.1117.1117.1117.1117.05-
16 May 202417.1817.1817.1817.1817.12-
15 May 202417.2617.2617.2617.2617.20-
14 May 202417.1117.1117.1117.1117.05-
13 May 202417.0517.0517.0517.0516.99-
10 May 202417.0217.0217.0217.0216.96-
09 May 202417.0817.0817.0817.0817.02-
08 May 202417.0117.0117.0117.0116.95-
07 May 202417.0617.0617.0617.0617.00-
06 May 202417.0117.0117.0117.0116.95-
03 May 202417.0117.0117.0117.0116.95-
02 May 202416.9016.9016.9016.9016.84-
01 May 202416.7916.7916.7916.7916.73-
30 Apr 202416.7316.7316.7316.7316.67-
30 Apr 20240.062 Dividend
29 Apr 202416.8116.8116.8116.8116.69-
26 Apr 202416.7816.7816.7816.7816.66-
25 Apr 202416.7416.7416.7416.7416.62-
24 Apr 202416.8116.8116.8116.8116.69-
23 Apr 202416.8516.8516.8516.8516.73-
22 Apr 202416.8116.8116.8116.8116.69-
19 Apr 202416.8016.8016.8016.8016.68-
18 Apr 202416.7816.7816.7816.7816.66-
17 Apr 202416.8616.8616.8616.8616.74-
16 Apr 202416.7716.7716.7716.7716.65-
15 Apr 202416.8416.8416.8416.8416.72-
12 Apr 202416.9716.9716.9716.9716.84-
11 Apr 202416.8916.8916.8916.8916.77-
10 Apr 202416.9016.9016.9016.9016.78-
09 Apr 202417.2017.2017.2017.2017.07-
08 Apr 202417.1217.1217.1217.1216.99-
05 Apr 202417.1717.1717.1717.1717.04-
04 Apr 202417.3017.3017.3017.3017.17-
03 Apr 202417.2417.2417.2417.2417.11-
02 Apr 202417.2317.2317.2317.2317.10-
01 Apr 202417.2417.2417.2417.2417.11-
28 Mar 202417.4017.4017.4017.4017.27-
28 Mar 20240.063 Dividend
27 Mar 202417.4617.4617.4617.4617.27-
26 Mar 202417.4117.4117.4117.4117.22-
25 Mar 202417.4017.4017.4017.4017.21-
22 Mar 202417.4417.4417.4417.4417.25-
21 Mar 202417.3717.3717.3717.3717.18-
20 Mar 202417.3817.3817.3817.3817.19-
19 Mar 202417.3017.3017.3017.3017.11-
18 Mar 202417.2317.2317.2317.2317.04-
15 Mar 202417.2617.2617.2617.2617.07-
14 Mar 202417.2917.2917.2917.2917.10-
13 Mar 202417.4617.4617.4617.4617.27-
12 Mar 202417.5017.5017.5017.5017.31-
11 Mar 202417.5817.5817.5817.5817.39-
08 Mar 202417.6117.6117.6117.6117.42-
07 Mar 202417.5717.5717.5717.5717.38-
06 Mar 202417.5317.5317.5317.5317.34-
05 Mar 202417.4917.4917.4917.4917.30-
04 Mar 202417.3617.3617.3617.3617.17-
01 Mar 202417.4117.4117.4117.4117.22-
29 Feb 202417.3117.3117.3117.3117.12-
29 Feb 20240.065 Dividend
28 Feb 202417.2717.2717.2717.2717.02-
27 Feb 202417.1917.1917.1917.1916.94-
26 Feb 202417.2317.2317.2317.2316.98-
23 Feb 202417.2717.2717.2717.2717.02-
22 Feb 202417.1717.1717.1717.1716.92-
21 Feb 202417.1817.1817.1817.1816.93-
20 Feb 202417.2617.2617.2617.2617.01-
16 Feb 202417.2417.2417.2417.2416.99-
15 Feb 202417.3517.3517.3517.3517.09-
14 Feb 202417.2717.2717.2717.2717.02-
13 Feb 202417.1817.1817.1817.1816.93-
12 Feb 202417.4317.4317.4317.4317.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...