CDVZX Fund Historical Price Quotes NMFQS:CDVZX
Large Value | Columbia
$20.28
↑
$0.05 (0.25%)
Last Updated: Jun 30, 2026
CDVZX Historical Data
You're viewing historical data for Columbia Intrinsic Value Fund Institutional Class (CDVZX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-12-24 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-12-23 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-12-22 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2025-12-19 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2025-12-18 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-17 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-12-16 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2025-12-15 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2025-12-12 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-12-11 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2025-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2025-12-09 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2025-12-08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2025-12-05 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2025-12-04 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2025-12-03 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2025-12-02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2025-12-01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-11-28 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2025-11-26 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2025-11-25 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-11-24 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-11-21 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-11-20 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2025-11-19 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2025-11-18 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2025-11-17 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2025-11-14 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-11-13 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-11-12 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2025-11-11 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2025-11-07 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2025-11-06 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-11-05 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-11-04 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-10-31 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-10-30 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-10-29 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-10-28 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-10-27 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-10-24 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2025-10-23 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-22 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-10-21 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2025-10-20 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-10-17 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2025-10-16 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2025-10-15 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |