Columbia Strategic Income A COSIX
21.09 USD -0.03 (-0.14%)
Regular-session close
Day range unavailable
21.01 52-week range 22.24
- YTD
- -4.40%
- 1 year
- -4.83%
COSIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | -0.08 | -0.38% |
| Nov 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | -0.01 | -0.05% |
| Nov 10, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.10 | -0.47% |
| Nov 9, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | +0.03 | +0.14% |
| Nov 6, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 0.00 | 0.00% |
| Nov 5, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | +0.01 | +0.05% |
| Nov 4, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | +0.11 | +0.52% |
| Nov 3, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | -0.02 | -0.09% |
| Nov 2, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | +0.03 | +0.14% |
| Oct 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | +0.01 | +0.05% |
| Oct 29, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | +0.03 | +0.14% |
| Oct 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | +0.02 | +0.09% |
| Oct 27, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | +0.05 | +0.24% |
| Oct 26, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.07 | -0.33% |
| Oct 23, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | -0.02 | -0.09% |
| Oct 22, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | +0.05 | +0.24% |
| Oct 21, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | +0.01 | +0.05% |
| Oct 20, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | -0.01 | -0.05% |
| Oct 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | -0.04 | -0.19% |
| Oct 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | -0.01 | -0.05% |
| Oct 15, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | +0.09 | +0.43% |
| Oct 14, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.03 | -0.14% |
| Oct 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | -0.01 | -0.05% |
| Oct 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | +0.01 | +0.05% |
| Oct 9, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 0.00 | 0.00% |
| Oct 8, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | +0.02 | +0.10% |
| Oct 7, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.02 | -0.09% |
| Oct 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | +0.06 | +0.29% |
| Oct 5, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | -0.01 | -0.05% |
| Oct 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | +0.01 | +0.05% |
| Oct 1, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 0.00 | 0.00% |
| Sep 30, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | -0.01 | -0.05% |
| Sep 29, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | -0.03 | -0.14% |
| Sep 28, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.10 | -0.47% |
| Sep 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | +0.02 | +0.09% |
| Sep 24, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | -0.21 | -0.98% |
| Sep 23, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14 | -0.65% |
| Sep 22, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | +0.01 | +0.05% |
| Sep 21, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | +0.04 | +0.19% |
| Sep 18, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | -0.06 | -0.28% |
| Sep 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +0.07 | +0.33% |
| Sep 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | +0.01 | +0.05% |
| Sep 15, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | -0.02 | -0.09% |
| Sep 14, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | -0.03 | -0.14% |
| Sep 11, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 0.00 | 0.00% |
| Sep 10, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | -0.11 | -0.51% |
| Sep 9, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05 | -0.23% |
| Sep 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 0.00 | 0.00% |
| Sep 4, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.01 | +0.05% |
| Sep 3, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.02 | +0.09% |
| Sep 2, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.02 | +0.09% |
| Sep 1, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05 | -0.23% |
| Aug 31, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | -0.01 | -0.05% |
| Aug 28, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | -0.05 | -0.23% |
| Aug 27, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 0.00 | 0.00% |
| Aug 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | -0.02 | -0.09% |
| Aug 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | -0.03 | -0.14% |
| Aug 24, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | +0.02 | +0.09% |
| Aug 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | -0.01 | -0.05% |
| Aug 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05 | -0.23% |
| Aug 19, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | +0.07 | +0.32% |
| Aug 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | -0.01 | -0.05% |
| Aug 17, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | -0.02 | -0.09% |
| Aug 14, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | -0.04 | -0.18% |
| Aug 13, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | +0.05 | +0.23% |
65 days, newest first. Daily bars as drawn on the COSIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.