Nasdaq - Delayed Quote USD

Columbia Strategic Income Inst2 (CTIVX)

21.49
+0.06
+(0.28%)
As of 8:05:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202521.4921.4921.4921.4921.49-
Apr 2, 202521.4321.4321.4321.4321.43-
Apr 1, 202521.4421.4421.4421.4421.44-
Mar 31, 202521.3921.3921.3921.3921.39-
Mar 28, 202521.3721.3721.3721.3721.37-
Mar 27, 202521.3121.3121.3121.3121.31-
Mar 26, 202521.3321.3321.3321.3321.33-
Mar 25, 2025 0.10 Dividend
Mar 25, 202521.3721.3721.3721.3721.37-
Mar 24, 202521.4521.4521.4521.4521.35-
Mar 21, 202521.4921.4921.4921.4921.39-
Mar 20, 202521.5121.5121.5121.5121.41-
Mar 19, 202521.4821.4821.4821.4821.38-
Mar 18, 202521.4321.4321.4321.4321.33-
Mar 17, 202521.4221.4221.4221.4221.32-
Mar 14, 202521.4021.4021.4021.4021.30-
Mar 13, 202521.4221.4221.4221.4221.32-
Mar 12, 202521.4221.4221.4221.4221.32-
Mar 11, 202521.4621.4621.4621.4621.36-
Mar 10, 202521.5121.5121.5121.5121.41-
Mar 7, 202521.4621.4621.4621.4621.36-
Mar 6, 202521.4821.4821.4821.4821.38-
Mar 5, 202521.4921.4921.4921.4921.39-
Mar 4, 202521.5321.5321.5321.5321.43-
Mar 3, 202521.5621.5621.5621.5621.46-
Feb 28, 202521.5421.5421.5421.5421.44-
Feb 27, 202521.4721.4721.4721.4721.37-
Feb 26, 202521.4821.4821.4821.4821.38-
Feb 25, 202521.4421.4421.4421.4421.34-
Feb 24, 2025 0.10 Dividend
Feb 24, 202521.3521.3521.3521.3521.25-
Feb 21, 202521.4221.4221.4221.4221.23-
Feb 20, 202521.3621.3621.3621.3621.17-
Feb 19, 202521.3421.3421.3421.3421.15-
Feb 18, 202521.3221.3221.3221.3221.13-
Feb 14, 202521.3621.3621.3621.3621.17-
Feb 13, 202521.3021.3021.3021.3021.11-
Feb 12, 202521.2221.2221.2221.2221.03-
Feb 11, 202521.3021.3021.3021.3021.11-
Feb 10, 202521.3321.3321.3321.3321.14-
Feb 7, 202521.3221.3221.3221.3221.13-
Feb 6, 202521.3921.3921.3921.3921.20-
Feb 5, 202521.4021.4021.4021.4021.21-
Feb 4, 202521.3221.3221.3221.3221.13-
Feb 3, 202521.2821.2821.2821.2821.09-
Jan 31, 202521.2921.2921.2921.2921.10-
Jan 30, 202521.3221.3221.3221.3221.13-
Jan 29, 202521.2921.2921.2921.2921.10-
Jan 28, 202521.3121.3121.3121.3121.12-
Jan 27, 2025 0.10 Dividend
Jan 27, 202521.3021.3021.3021.3021.11-
Jan 24, 202521.3121.3121.3121.3121.03-
Jan 23, 202521.2721.2721.2721.2720.99-
Jan 22, 202521.2921.2921.2921.2921.01-
Jan 21, 202521.3121.3121.3121.3121.03-
Jan 17, 202521.2621.2621.2621.2620.98-
Jan 16, 202521.2621.2621.2621.2620.98-
Jan 15, 202521.2221.2221.2221.2220.94-
Jan 14, 202521.0521.0521.0521.0520.77-
Jan 13, 202521.0221.0221.0221.0220.74-
Jan 10, 202521.0521.0521.0521.0520.77-
Jan 8, 202521.1821.1821.1821.1820.90-
Jan 7, 202521.1721.1721.1721.1720.89-
Jan 6, 202521.2221.2221.2221.2220.94-
Jan 3, 202521.2121.2121.2121.2120.93-
Jan 2, 202521.2321.2321.2321.2320.95-
Dec 31, 202421.2221.2221.2221.2220.94-
Dec 30, 202421.2321.2321.2321.2320.95-
Dec 27, 202421.1521.1521.1521.1520.87-
Dec 26, 202421.1821.1821.1821.1820.90-
Dec 24, 202421.1621.1621.1621.1620.88-
Dec 23, 202421.1521.1521.1521.1520.87-
Dec 20, 202421.1921.1921.1921.1920.91-
Dec 19, 202421.1621.1621.1621.1620.88-
Dec 18, 202421.2321.2321.2321.2320.95-
Dec 17, 202421.3621.3621.3621.3621.07-
Dec 16, 202421.3721.3721.3721.3721.08-
Dec 13, 2024 0.10 Dividend
Dec 13, 202421.3621.3621.3621.3621.07-
Dec 12, 202421.5321.5321.5321.5321.15-
Dec 11, 202421.5921.5921.5921.5921.21-
Dec 10, 202421.6221.6221.6221.6221.24-
Dec 9, 202421.6521.6521.6521.6521.27-
Dec 6, 202421.6921.6921.6921.6921.30-
Dec 5, 202421.6421.6421.6421.6421.26-
Dec 4, 202421.6421.6421.6421.6421.26-
Dec 3, 202421.5821.5821.5821.5821.20-
Dec 2, 202421.6021.6021.6021.6021.22-
Nov 29, 202421.5821.5821.5821.5821.20-
Nov 27, 202421.5121.5121.5121.5121.13-
Nov 26, 202421.4721.4721.4721.4721.09-
Nov 25, 202421.5021.5021.5021.5021.12-
Nov 22, 202421.3521.3521.3521.3520.97-
Nov 21, 2024 0.10 Dividend
Nov 21, 202421.3421.3421.3421.3420.96-
Nov 20, 202421.4321.4321.4321.4320.96-
Nov 19, 202421.4521.4521.4521.4520.97-
Nov 18, 202421.4121.4121.4121.4120.94-
Nov 15, 202421.3921.3921.3921.3920.92-
Nov 14, 202421.4121.4121.4121.4120.94-
Nov 13, 202421.4221.4221.4221.4220.95-
Nov 12, 202421.4221.4221.4221.4220.95-
Nov 11, 202421.5121.5121.5121.5121.03-
Nov 8, 202421.5321.5321.5321.5321.05-
Nov 7, 202421.4921.4921.4921.4921.01-
Nov 6, 202421.3821.3821.3821.3820.91-
Nov 5, 202421.4621.4621.4621.4620.98-
Nov 4, 202421.4421.4421.4421.4420.96-
Nov 1, 202421.3821.3821.3821.3820.91-
Oct 31, 202421.4221.4221.4221.4220.95-
Oct 30, 202421.4421.4421.4421.4420.96-
Oct 29, 202421.4621.4621.4621.4620.98-
Oct 28, 202421.4521.4521.4521.4520.97-
Oct 25, 2024 0.10 Dividend
Oct 25, 202421.4521.4521.4521.4520.97-
Oct 24, 202421.5721.5721.5721.5721.00-
Oct 23, 202421.5521.5521.5521.5520.98-
Oct 22, 202421.5821.5821.5821.5821.01-
Oct 21, 202421.6021.6021.6021.6021.03-
Oct 18, 202421.6921.6921.6921.6921.12-
Oct 17, 202421.6821.6821.6821.6821.11-
Oct 16, 202421.7421.7421.7421.7421.16-
Oct 15, 202421.7121.7121.7121.7121.13-
Oct 14, 202421.6721.6721.6721.6721.10-
Oct 11, 202421.6521.6521.6521.6521.08-
Oct 10, 202421.6521.6521.6521.6521.08-
Oct 9, 202421.6421.6421.6421.6421.07-
Oct 8, 202421.6621.6621.6621.6621.09-
Oct 7, 202421.6621.6621.6621.6621.09-
Oct 4, 202421.7121.7121.7121.7121.13-
Oct 3, 202421.8121.8121.8121.8121.23-
Oct 2, 202421.8621.8621.8621.8621.28-
Oct 1, 202421.8921.8921.8921.8921.31-
Sep 30, 202421.8521.8521.8521.8521.27-
Sep 27, 202421.8621.8621.8621.8621.28-
Sep 26, 202421.8221.8221.8221.8221.24-
Sep 25, 202421.8221.8221.8221.8221.24-
Sep 24, 2024 0.10 Dividend
Sep 24, 202421.8721.8721.8721.8721.29-
Sep 23, 202421.9521.9521.9521.9521.27-
Sep 20, 202421.9521.9521.9521.9521.27-
Sep 19, 202421.9721.9721.9721.9721.29-
Sep 18, 202421.9421.9421.9421.9421.26-
Sep 17, 202421.9921.9921.9921.9921.31-
Sep 16, 202422.0022.0022.0022.0021.32-
Sep 13, 202421.9421.9421.9421.9421.26-
Sep 12, 202421.9121.9121.9121.9121.23-
Sep 11, 202421.9221.9221.9221.9221.24-
Sep 10, 202421.9221.9221.9221.9221.24-
Sep 9, 202421.8821.8821.8821.8821.21-
Sep 6, 202421.8621.8621.8621.8621.19-
Sep 5, 202421.8321.8321.8321.8321.16-
Sep 4, 202421.7921.7921.7921.7921.12-
Sep 3, 202421.7321.7321.7321.7321.06-
Aug 30, 202421.6721.6721.6721.6721.00-
Aug 29, 202421.6921.6921.6921.6921.02-
Aug 28, 202421.7121.7121.7121.7121.04-
Aug 27, 202421.7121.7121.7121.7121.04-
Aug 26, 2024 0.10 Dividend
Aug 26, 202421.7121.7121.7121.7121.04-
Aug 23, 202421.8021.8021.8021.8021.03-
Aug 22, 202421.7321.7321.7321.7320.97-
Aug 21, 202421.7721.7721.7721.7721.00-
Aug 20, 202421.7421.7421.7421.7420.98-
Aug 19, 202421.7021.7021.7021.7020.94-
Aug 16, 202421.6621.6621.6621.6620.90-
Aug 15, 202421.6221.6221.6221.6220.86-
Aug 14, 202421.6821.6821.6821.6820.92-
Aug 13, 202421.6421.6421.6421.6420.88-
Aug 12, 202421.5821.5821.5821.5820.82-
Aug 9, 202421.5421.5421.5421.5420.78-
Aug 8, 202421.5021.5021.5021.5020.74-
Aug 7, 202421.5221.5221.5221.5220.76-
Aug 6, 202421.5221.5221.5221.5220.76-
Aug 5, 202421.5921.5921.5921.5920.83-
Aug 2, 202421.6421.6421.6421.6420.88-
Aug 1, 202421.4921.4921.4921.4920.73-
Jul 31, 202421.4321.4321.4321.4320.68-
Jul 30, 202421.3421.3421.3421.3420.59-
Jul 29, 202421.3321.3321.3321.3320.58-
Jul 26, 202421.3121.3121.3121.3120.56-
Jul 25, 2024 0.10 Dividend
Jul 25, 202421.2521.2521.2521.2520.50-
Jul 24, 202421.3321.3321.3321.3320.48-
Jul 23, 202421.3521.3521.3521.3520.50-
Jul 22, 202421.3421.3421.3421.3420.49-
Jul 19, 202421.3421.3421.3421.3420.49-
Jul 18, 202421.3721.3721.3721.3720.52-
Jul 17, 202421.4121.4121.4121.4120.56-
Jul 16, 202421.4121.4121.4121.4120.56-
Jul 15, 202421.3621.3621.3621.3620.51-
Jul 12, 202421.3821.3821.3821.3820.53-
Jul 11, 202421.3421.3421.3421.3420.49-
Jul 10, 202421.2521.2521.2521.2520.41-
Jul 9, 202421.2421.2421.2421.2420.40-
Jul 8, 202421.2421.2421.2421.2420.40-
Jul 5, 202421.2321.2321.2321.2320.39-
Jul 3, 202421.1421.1421.1421.1420.30-
Jul 2, 202421.0721.0721.0721.0720.23-
Jul 1, 202421.0321.0321.0321.0320.20-
Jun 28, 202421.0821.0821.0821.0820.24-
Jun 27, 202421.1321.1321.1321.1320.29-
Jun 26, 202421.1021.1021.1021.1020.26-
Jun 25, 202421.1621.1621.1621.1620.32-
Jun 24, 2024 0.10 Dividend
Jun 24, 202421.1721.1721.1721.1720.33-
Jun 21, 202421.2521.2521.2521.2520.31-
Jun 20, 202421.2521.2521.2521.2520.31-
Jun 18, 202421.2621.2621.2621.2620.32-
Jun 17, 202421.2121.2121.2121.2120.27-
Jun 14, 202421.2621.2621.2621.2620.32-
Jun 13, 202421.2721.2721.2721.2720.33-
Jun 12, 202421.2021.2021.2021.2020.26-
Jun 11, 202421.1321.1321.1321.1320.20-
Jun 10, 202421.0721.0721.0721.0720.14-
Jun 7, 202421.0821.0821.0821.0820.15-
Jun 6, 202421.2021.2021.2021.2020.26-
Jun 5, 202421.1921.1921.1921.1920.25-
Jun 4, 202421.1421.1421.1421.1420.21-
Jun 3, 202421.0921.0921.0921.0920.16-
May 31, 202421.0121.0121.0121.0120.08-
May 30, 202420.9520.9520.9520.9520.02-
May 29, 202420.9020.9020.9020.9019.98-
May 28, 202420.9420.9420.9420.9420.01-
May 24, 2024 0.10 Dividend
May 24, 202420.9820.9820.9820.9820.05-
May 23, 202421.0721.0721.0721.0720.04-
May 22, 202421.1221.1221.1221.1220.09-
May 21, 202421.1521.1521.1521.1520.12-
May 20, 202421.1221.1221.1221.1220.09-
May 17, 202421.1321.1321.1321.1320.10-
May 16, 202421.1521.1521.1521.1520.12-
May 15, 202421.1821.1821.1821.1820.15-
May 14, 202421.0821.0821.0821.0820.05-
May 13, 202421.0421.0421.0421.0420.01-
May 10, 202421.0321.0321.0321.0320.00-
May 9, 202421.0621.0621.0621.0620.03-
May 8, 202421.0221.0221.0221.0219.99-
May 7, 202421.0521.0521.0521.0520.02-
May 6, 202421.0221.0221.0221.0219.99-
May 3, 202421.0121.0121.0121.0119.98-
May 2, 202420.9120.9120.9120.9119.89-
May 1, 202420.8320.8320.8320.8319.81-
Apr 30, 202420.7820.7820.7820.7819.77-
Apr 29, 202420.8420.8420.8420.8419.82-
Apr 26, 202420.7920.7920.7920.7919.78-
Apr 25, 202420.7520.7520.7520.7519.74-
Apr 24, 2024 0.10 Dividend
Apr 24, 202420.8120.8120.8120.8119.79-
Apr 23, 202420.9320.9320.9320.9319.81-
Apr 22, 202420.8820.8820.8820.8819.76-
Apr 19, 202420.8520.8520.8520.8519.74-
Apr 18, 202420.8320.8320.8320.8319.72-
Apr 17, 202420.8720.8720.8720.8719.75-
Apr 16, 202420.8020.8020.8020.8019.69-
Apr 15, 202420.8720.8720.8720.8719.75-
Apr 12, 202420.9620.9620.9620.9619.84-
Apr 11, 202420.9520.9520.9520.9519.83-
Apr 10, 202420.9720.9720.9720.9719.85-
Apr 9, 202421.1421.1421.1421.1420.01-
Apr 8, 202421.0921.0921.0921.0919.96-
Apr 5, 202421.1021.1021.1021.1019.97-
Apr 4, 202421.1621.1621.1621.1620.03-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%