Columbia Strategic Income Inst2 CTIVX
20.61 USD -0.04 (-0.19%)
Regular-session close
Day range unavailable
20.53 52-week range 21.75
- YTD
- -4.49%
- 1 year
- -4.98%
CTIVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.07 | -0.34% |
| Nov 11, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 0.00 | 0.00% |
| Nov 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | -0.11 | -0.53% |
| Nov 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | +0.04 | +0.19% |
| Nov 6, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | -0.01 | -0.05% |
| Nov 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | +0.01 | +0.05% |
| Nov 4, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | +0.11 | +0.53% |
| Nov 3, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | -0.01 | -0.05% |
| Nov 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | +0.02 | +0.10% |
| Oct 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | +0.01 | +0.05% |
| Oct 29, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | +0.03 | +0.15% |
| Oct 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | +0.02 | +0.10% |
| Oct 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | +0.05 | +0.24% |
| Oct 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | -0.07 | -0.34% |
| Oct 23, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | -0.02 | -0.10% |
| Oct 22, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | +0.04 | +0.19% |
| Oct 21, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | +0.01 | +0.05% |
| Oct 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 0.00% |
| Oct 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05 | -0.24% |
| Oct 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 0.00 | 0.00% |
| Oct 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | +0.08 | +0.39% |
| Oct 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.03 | -0.15% |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 0.00% |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | +0.01 | +0.05% |
| Oct 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 0.00 | 0.00% |
| Oct 8, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | +0.02 | +0.10% |
| Oct 7, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.02 | -0.10% |
| Oct 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | +0.06 | +0.29% |
| Oct 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | -0.01 | -0.05% |
| Oct 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 0.00 | 0.00% |
| Oct 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 0.00 | 0.00% |
| Sep 30, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | -0.01 | -0.05% |
| Sep 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | -0.02 | -0.10% |
| Sep 28, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.10 | -0.48% |
| Sep 25, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | +0.02 | +0.10% |
| Sep 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.21 | -1.01% |
| Sep 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14 | -0.67% |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | +0.01 | +0.05% |
| Sep 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | +0.04 | +0.19% |
| Sep 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | -0.06 | -0.29% |
| Sep 17, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | +0.07 | +0.33% |
| Sep 16, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | +0.01 | +0.05% |
| Sep 15, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | -0.02 | -0.10% |
| Sep 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | -0.03 | -0.14% |
| Sep 11, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00% |
| Sep 10, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | -0.11 | -0.52% |
| Sep 9, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | -0.04 | -0.19% |
| Sep 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 0.00 | 0.00% |
| Sep 4, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 0.00 | 0.00% |
| Sep 3, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | +0.03 | +0.14% |
| Sep 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | +0.01 | +0.05% |
| Sep 1, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | -0.04 | -0.19% |
| Aug 31, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | -0.01 | -0.05% |
| Aug 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.05 | -0.24% |
| Aug 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | -0.01 | -0.05% |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | -0.01 | -0.05% |
| Aug 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.04 | -0.19% |
| Aug 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | +0.03 | +0.14% |
| Aug 21, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | -0.02 | -0.09% |
| Aug 20, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | -0.05 | -0.23% |
| Aug 19, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | +0.07 | +0.33% |
| Aug 18, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | -0.01 | -0.05% |
| Aug 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.02 | -0.09% |
| Aug 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | -0.03 | -0.14% |
| Aug 13, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | +0.05 | +0.24% |
65 days, newest first. Daily bars as drawn on the CTIVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.