New Zealand markets closed

Columbia Dividend Income Adv (CVIRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.14+0.05 (+0.15%)
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202433.1433.1433.1433.1433.14-
27 Jun 202433.0933.0933.0933.0933.09-
26 Jun 202433.1133.1133.1133.1133.11-
25 Jun 202433.2033.2033.2033.2033.20-
24 Jun 202433.4333.4333.4333.4333.43-
21 Jun 202433.2533.2533.2533.2533.25-
20 Jun 202433.4533.4533.4533.4533.45-
18 Jun 202433.3333.3333.3333.3333.33-
17 Jun 202433.2133.2133.2133.2133.21-
14 Jun 202432.9832.9832.9832.9832.98-
13 Jun 202433.0333.0333.0333.0333.03-
12 Jun 202432.9532.9532.9532.9532.95-
11 Jun 202432.9832.9832.9832.9832.98-
10 Jun 202433.1133.1133.1133.1133.11-
07 Jun 202433.0133.0133.0133.0133.01-
06 Jun 202433.0533.0533.0533.0533.05-
05 Jun 202433.0333.0333.0333.0333.03-
04 Jun 202432.9132.9132.9132.9132.91-
03 Jun 202432.8532.8532.8532.8532.85-
31 May 202433.0633.0633.0633.0633.06-
30 May 202432.5932.5932.5932.5932.59-
29 May 202432.4632.4632.4632.4632.46-
28 May 202432.8632.8632.8632.8632.86-
24 May 202433.0933.0933.0933.0933.09-
23 May 202433.0433.0433.0433.0433.04-
22 May 202433.4733.4733.4733.4733.47-
21 May 202433.4633.4633.4633.4633.46-
20 May 202433.4233.4233.4233.4233.42-
17 May 202433.5933.5933.5933.5933.59-
16 May 202433.5033.5033.5033.5033.50-
15 May 202433.4733.4733.4733.4733.47-
14 May 202433.2033.2033.2033.2033.20-
13 May 202433.1233.1233.1233.1233.12-
10 May 202433.1533.1533.1533.1533.15-
09 May 202433.0333.0333.0333.0333.03-
08 May 202432.8332.8332.8332.8332.83-
07 May 202432.7632.7632.7632.7632.76-
06 May 202432.6832.6832.6832.6832.68-
03 May 202432.4532.4532.4532.4532.45-
02 May 202432.2932.2932.2932.2932.29-
01 May 202432.2132.2132.2132.2132.21-
30 Apr 202432.3232.3232.3232.3232.32-
29 Apr 202432.7032.7032.7032.7032.70-
26 Apr 202432.6332.6332.6332.6332.63-
25 Apr 202432.6132.6132.6132.6132.61-
24 Apr 202432.6232.6232.6232.6232.62-
23 Apr 202432.5732.5732.5732.5732.57-
22 Apr 202432.3632.3632.3632.3632.36-
19 Apr 202432.1132.1132.1132.1132.11-
18 Apr 202431.9331.9331.9331.9331.93-
17 Apr 202431.8931.8931.8931.8931.89-
16 Apr 202431.9531.9531.9531.9531.95-
15 Apr 202432.0232.0232.0232.0232.02-
12 Apr 202432.2032.2032.2032.2032.20-
11 Apr 202432.6932.6932.6932.6932.69-
10 Apr 202432.7032.7032.7032.7032.70-
09 Apr 202433.0833.0833.0833.0833.08-
08 Apr 202432.9932.9932.9932.9932.99-
05 Apr 202432.9832.9832.9832.9832.98-
04 Apr 202432.7432.7432.7432.7432.74-
03 Apr 202433.0733.0733.0733.0733.07-
02 Apr 202433.1333.1333.1333.1333.13-
01 Apr 202433.2933.2933.2933.2933.29-
28 Mar 202433.4733.4733.4733.4733.47-
27 Mar 202433.3533.3533.3533.3533.35-
26 Mar 202432.9032.9032.9032.9032.90-
25 Mar 202433.0033.0033.0033.0033.00-
22 Mar 202433.1333.1333.1333.1333.13-
21 Mar 202433.3233.3233.3233.3233.32-
20 Mar 202433.1133.1133.1133.1133.11-
20 Mar 20240.147 Dividend
19 Mar 202433.0333.0333.0333.0332.88-
18 Mar 202432.8832.8832.8832.8832.73-
15 Mar 202432.8132.8132.8132.8132.66-
14 Mar 202432.9432.9432.9432.9432.79-
13 Mar 202433.0733.0733.0733.0732.92-
12 Mar 202433.0533.0533.0533.0532.90-
11 Mar 202432.9132.9132.9132.9132.76-
08 Mar 202432.8032.8032.8032.8032.65-
07 Mar 202432.8932.8932.8932.8932.74-
06 Mar 202432.7532.7532.7532.7532.60-
05 Mar 202432.6032.6032.6032.6032.45-
04 Mar 202432.7532.7532.7532.7532.60-
01 Mar 202432.7032.7032.7032.7032.55-
29 Feb 202432.5232.5232.5232.5232.38-
28 Feb 202432.4532.4532.4532.4532.31-
27 Feb 202432.4432.4432.4432.4432.30-
26 Feb 202432.4432.4432.4432.4432.30-
23 Feb 202432.5532.5532.5532.5532.41-
22 Feb 202432.5132.5132.5132.5132.37-
21 Feb 202432.1932.1932.1932.1932.05-
20 Feb 202432.0032.0032.0032.0031.86-
16 Feb 202432.0232.0232.0232.0231.88-
15 Feb 202432.0532.0532.0532.0531.91-
14 Feb 202431.7331.7331.7331.7331.59-
13 Feb 202431.5531.5531.5531.5531.41-
12 Feb 202431.9131.9131.9131.9131.77-
09 Feb 202431.8631.8631.8631.8631.72-
08 Feb 202431.7731.7731.7731.7731.63-
07 Feb 202431.7631.7631.7631.7631.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...