CTIVX Fund Historical Price Quotes NMFQS:CTIVX
Multisector Bond | Columbia
$20.67
↑
$0.02 (0.10%)
Last Updated: Oct 17, 2026
CTIVX Historical Data
You're viewing historical data for Columbia Strategic Income Inst2 (CTIVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2025-12-24 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2025-12-23 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2025-12-22 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2025-12-19 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2025-12-18 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2025-12-17 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2025-12-16 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2025-12-15 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2025-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-12-11 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-12-10 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-12-09 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2025-12-08 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2025-12-05 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2025-12-04 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-12-03 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2025-12-02 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-12-01 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-11-28 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2025-11-26 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2025-11-25 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2025-11-24 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-11-21 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2025-11-20 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-11-19 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-11-18 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-11-17 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2025-11-14 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2025-11-13 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2025-11-12 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2025-11-11 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2025-11-10 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2025-11-07 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2025-11-06 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2025-11-05 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-11-04 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2025-10-31 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2025-10-30 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2025-10-29 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2025-10-28 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2025-10-27 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2025-10-24 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2025-10-23 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2025-10-22 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2025-10-21 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2025-10-20 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2025-10-17 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |