Nasdaq - Delayed Quote
USD
Columbia Strategic Income Inst (LSIZX)
20.61
+0.02
(+0.10%)
At close: 8:07:42 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
20.61
20.61
20.61
20.61
20.61
-
Oct 27, 2026
20.59
20.59
20.59
20.59
20.59
-
Oct 26, 2026
20.54
20.54
20.54
20.54
20.54
-
Oct 23, 2026
20.61
20.61
20.61
20.61
20.61
-
Oct 22, 2026
20.63
20.63
20.63
20.63
20.63
-
Oct 21, 2026
20.59
20.59
20.59
20.59
20.59
-
Oct 20, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 19, 2026
20.58
20.58
20.58
20.58
20.58
-
Oct 16, 2026
20.63
20.63
20.63
20.63
20.63
-
Oct 15, 2026
20.63
20.63
20.63
20.63
20.63
-
Oct 14, 2026
20.55
20.55
20.55
20.55
20.55
-
Oct 13, 2026
20.58
20.58
20.58
20.58
20.58
-
Oct 12, 2026
20.58
20.58
20.58
20.58
20.58
-
Oct 9, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 8, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 7, 2026
20.55
20.55
20.55
20.55
20.55
-
Oct 6, 2026
20.57
20.57
20.57
20.57
20.57
-
Oct 5, 2026
20.51
20.51
20.51
20.51
20.51
-
Oct 2, 2026
20.52
20.52
20.52
20.52
20.52
-
Oct 1, 2026
20.52
20.52
20.52
20.52
20.52
-
Sep 30, 2026
20.52
20.52
20.52
20.52
20.52
-
Sep 29, 2026
20.53
20.53
20.53
20.53
20.53
-
Sep 28, 2026
20.55
20.55
20.55
20.55
20.55
-
Sep 25, 2026
20.65
20.65
20.65
20.65
20.65
-
Sep 24, 2026
0.102
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
20.63
20.63
20.63
20.63
20.63
-
Sep 23, 2026
20.84
20.84
20.84
20.84
20.74
-
Sep 22, 2026
20.97
20.97
20.97
20.97
20.87
-
Sep 21, 2026
20.97
20.97
20.97
20.97
20.87
-
Sep 18, 2026
20.93
20.93
20.93
20.93
20.83
-
Sep 17, 2026
20.99
20.99
20.99
20.99
20.89
-
Sep 16, 2026
20.92
20.92
20.92
20.92
20.82
-
Sep 15, 2026
20.91
20.91
20.91
20.91
20.81
-
Sep 14, 2026
20.93
20.93
20.93
20.93
20.83
-
Sep 11, 2026
20.96
20.96
20.96
20.96
20.86
-
Sep 10, 2026
20.96
20.96
20.96
20.96
20.86
-
Sep 9, 2026
21.06
21.06
21.06
21.06
20.96
-
Sep 8, 2026
21.11
21.11
21.11
21.11
21.01
-
Sep 4, 2026
21.11
21.11
21.11
21.11
21.01
-
Sep 3, 2026
21.10
21.10
21.10
21.10
21.00
-
Sep 2, 2026
21.08
21.08
21.08
21.08
20.98
-
Sep 1, 2026
21.06
21.06
21.06
21.06
20.96
-
Aug 31, 2026
21.11
21.11
21.11
21.11
21.01
-
Aug 28, 2026
21.12
21.12
21.12
21.12
21.02
-
Aug 27, 2026
21.17
21.17
21.17
21.17
21.07
-
Aug 26, 2026
21.17
21.17
21.17
21.17
21.07
-
Aug 25, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
Aug 25, 2026
21.19
21.19
21.19
21.19
21.09
-
Aug 24, 2026
21.22
21.22
21.22
21.22
21.02
-
Aug 21, 2026
21.20
21.20
21.20
21.20
21.00
-
Aug 20, 2026
21.21
21.21
21.21
21.21
21.01
-
Aug 19, 2026
21.26
21.26
21.26
21.26
21.06
-
Aug 18, 2026
21.20
21.20
21.20
21.20
21.00
-
Aug 17, 2026
21.20
21.20
21.20
21.20
21.00
-
Aug 14, 2026
21.23
21.23
21.23
21.23
21.03
-
Aug 13, 2026
21.26
21.26
21.26
21.26
21.06
-
Aug 12, 2026
21.21
21.21
21.21
21.21
21.01
-
Aug 11, 2026
21.19
21.19
21.19
21.19
20.99
-
Aug 10, 2026
21.18
21.18
21.18
21.18
20.98
-
Aug 7, 2026
21.23
21.23
21.23
21.23
21.03
-
Aug 6, 2026
21.19
21.19
21.19
21.19
20.99
-
Aug 5, 2026
21.22
21.22
21.22
21.22
21.02
-
Aug 4, 2026
21.20
21.20
21.20
21.20
21.00
-
Aug 3, 2026
21.13
21.13
21.13
21.13
20.93
-
Jul 31, 2026
21.08
21.08
21.08
21.08
20.88
-
Jul 30, 2026
21.11
21.11
21.11
21.11
20.91
-
Jul 29, 2026
21.09
21.09
21.09
21.09
20.89
-
Jul 28, 2026
21.15
21.15
21.15
21.15
20.95
-
Jul 27, 2026
0.099
Distribution
Fund distributions shown include income and capital gains
Jul 27, 2026
21.12
21.12
21.12
21.12
20.92
-
Jul 24, 2026
21.18
21.18
21.18
21.18
20.88
-
Jul 23, 2026
21.17
21.17
21.17
21.17
20.87
-
Jul 22, 2026
21.24
21.24
21.24
21.24
20.94
-
Jul 21, 2026
21.26
21.26
21.26
21.26
20.96
-
Jul 20, 2026
21.30
21.30
21.30
21.30
21.00
-
Jul 17, 2026
21.32
21.32
21.32
21.32
21.02
-
Jul 16, 2026
21.31
21.31
21.31
21.31
21.01
-
Jul 15, 2026
21.32
21.32
21.32
21.32
21.02
-
Jul 14, 2026
21.29
21.29
21.29
21.29
20.99
-
Jul 13, 2026
21.26
21.26
21.26
21.26
20.96
-
Jul 10, 2026
21.31
21.31
21.31
21.31
21.01
-
Jul 9, 2026
21.32
21.32
21.32
21.32
21.02
-
Jul 8, 2026
21.28
21.28
21.28
21.28
20.98
-
Jul 7, 2026
21.33
21.33
21.33
21.33
21.03
-
Jul 6, 2026
21.38
21.38
21.38
21.38
21.08
-
Jul 2, 2026
21.35
21.35
21.35
21.35
21.05
-
Jul 1, 2026
21.34
21.34
21.34
21.34
21.04
-
Jun 30, 2026
21.36
21.36
21.36
21.36
21.06
-
Jun 29, 2026
21.40
21.40
21.40
21.40
21.10
-
Jun 26, 2026
21.38
21.38
21.38
21.38
21.08
-
Jun 25, 2026
21.39
21.39
21.39
21.39
21.09
-
Jun 24, 2026
0.096
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
21.37
21.37
21.37
21.37
21.07
-
Jun 23, 2026
21.42
21.42
21.42
21.42
21.02
-
Jun 22, 2026
21.44
21.44
21.44
21.44
21.04
-
Jun 18, 2026
21.46
21.46
21.46
21.46
21.06
-
Jun 17, 2026
21.42
21.42
21.42
21.42
21.02
-
Jun 16, 2026
21.48
21.48
21.48
21.48
21.08
-
Jun 15, 2026
21.46
21.46
21.46
21.46
21.06
-
Jun 12, 2026
21.41
21.41
21.41
21.41
21.01
-
Jun 11, 2026
21.40
21.40
21.40
21.40
21.00
-
Jun 10, 2026
21.31
21.31
21.31
21.31
20.91
-
Jun 9, 2026
21.33
21.33
21.33
21.33
20.93
-
Jun 8, 2026
21.30
21.30
21.30
21.30
20.90
-
Jun 5, 2026
21.31
21.31
21.31
21.31
20.91
-
Jun 4, 2026
21.37
21.37
21.37
21.37
20.97
-
Jun 3, 2026
21.35
21.35
21.35
21.35
20.95
-
Jun 2, 2026
21.40
21.40
21.40
21.40
21.00
-
Jun 1, 2026
21.37
21.37
21.37
21.37
20.97
-
May 29, 2026
21.38
21.38
21.38
21.38
20.98
-
May 28, 2026
21.36
21.36
21.36
21.36
20.96
-
May 27, 2026
21.32
21.32
21.32
21.32
20.92
-
May 26, 2026
21.30
21.30
21.30
21.30
20.90
-
May 22, 2026
0.096
Distribution
Fund distributions shown include income and capital gains
May 22, 2026
21.24
21.24
21.24
21.24
20.84
-
May 21, 2026
21.31
21.31
21.31
21.31
20.82
-
May 20, 2026
21.28
21.28
21.28
21.28
20.79
-
May 19, 2026
21.20
21.20
21.20
21.20
20.71
-
May 18, 2026
21.26
21.26
21.26
21.26
20.77
-
May 15, 2026
21.26
21.26
21.26
21.26
20.77
-
May 14, 2026
21.37
21.37
21.37
21.37
20.88
-
May 13, 2026
21.36
21.36
21.36
21.36
20.87
-
May 12, 2026
21.36
21.36
21.36
21.36
20.87
-
May 11, 2026
21.42
21.42
21.42
21.42
20.93
-
May 8, 2026
21.45
21.45
21.45
21.45
20.96
-
May 7, 2026
21.43
21.43
21.43
21.43
20.94
-
May 6, 2026
21.46
21.46
21.46
21.46
20.97
-
May 5, 2026
21.38
21.38
21.38
21.38
20.89
-
May 4, 2026
21.34
21.34
21.34
21.34
20.85
-
May 1, 2026
21.39
21.39
21.39
21.39
20.90
-
Apr 30, 2026
21.36
21.36
21.36
21.36
20.87
-
Apr 29, 2026
21.33
21.33
21.33
21.33
20.84
-
Apr 28, 2026
21.39
21.39
21.39
21.39
20.90
-
Apr 27, 2026
21.42
21.42
21.42
21.42
20.93
-
Apr 24, 2026
0.096
Distribution
Fund distributions shown include income and capital gains
Apr 24, 2026
21.43
21.43
21.43
21.43
20.94
-
Apr 23, 2026
21.50
21.50
21.50
21.50
20.91
-
Apr 22, 2026
21.53
21.53
21.53
21.53
20.94
-
Apr 21, 2026
21.51
21.51
21.51
21.51
20.92
-
Apr 20, 2026
21.56
21.56
21.56
21.56
20.97
-
Apr 17, 2026
21.57
21.57
21.57
21.57
20.98
-
Apr 16, 2026
21.49
21.49
21.49
21.49
20.90
-
Apr 15, 2026
21.51
21.51
21.51
21.51
20.92
-
Apr 14, 2026
21.52
21.52
21.52
21.52
20.93
-
Apr 13, 2026
21.45
21.45
21.45
21.45
20.86
-
Apr 10, 2026
21.43
21.43
21.43
21.43
20.84
-
Apr 9, 2026
21.45
21.45
21.45
21.45
20.86
-
Apr 8, 2026
21.45
21.45
21.45
21.45
20.86
-
Apr 7, 2026
21.32
21.32
21.32
21.32
20.74
-
Apr 6, 2026
21.32
21.32
21.32
21.32
20.74
-
Apr 2, 2026
21.31
21.31
21.31
21.31
20.73
-
Apr 1, 2026
21.29
21.29
21.29
21.29
20.71
-
Mar 31, 2026
21.25
21.25
21.25
21.25
20.67
-
Mar 30, 2026
21.16
21.16
21.16
21.16
20.58
-
Mar 27, 2026
21.11
21.11
21.11
21.11
20.53
-
Mar 26, 2026
21.16
21.16
21.16
21.16
20.58
-
Mar 25, 2026
0.095
Distribution
Fund distributions shown include income and capital gains
Mar 25, 2026
21.28
21.28
21.28
21.28
20.70
-
Mar 24, 2026
21.29
21.29
21.29
21.29
20.61
-
Mar 23, 2026
21.32
21.32
21.32
21.32
20.64
-
Mar 20, 2026
21.25
21.25
21.25
21.25
20.58
-
Mar 19, 2026
21.37
21.37
21.37
21.37
20.69
-
Mar 18, 2026
21.38
21.38
21.38
21.38
20.70
-
Mar 17, 2026
21.43
21.43
21.43
21.43
20.75
-
Mar 16, 2026
21.39
21.39
21.39
21.39
20.71
-
Mar 13, 2026
21.35
21.35
21.35
21.35
20.67
-
Mar 12, 2026
21.39
21.39
21.39
21.39
20.71
-
Mar 11, 2026
21.46
21.46
21.46
21.46
20.78
-
Mar 10, 2026
21.53
21.53
21.53
21.53
20.85
-
Mar 9, 2026
21.53
21.53
21.53
21.53
20.85
-
Mar 6, 2026
21.51
21.51
21.51
21.51
20.83
-
Mar 5, 2026
21.55
21.55
21.55
21.55
20.87
-
Mar 4, 2026
21.58
21.58
21.58
21.58
20.89
-
Mar 3, 2026
21.55
21.55
21.55
21.55
20.87
-
Mar 2, 2026
21.60
21.60
21.60
21.60
20.91
-
Feb 27, 2026
21.67
21.67
21.67
21.67
20.98
-
Feb 26, 2026
21.65
21.65
21.65
21.65
20.96
-
Feb 25, 2026
21.64
21.64
21.64
21.64
20.95
-
Feb 24, 2026
21.64
21.64
21.64
21.64
20.95
-
Feb 23, 2026
0.095
Distribution
Fund distributions shown include income and capital gains
Feb 23, 2026
21.66
21.66
21.66
21.66
20.97
-
Feb 20, 2026
21.73
21.73
21.73
21.73
20.95
-
Feb 19, 2026
21.73
21.73
21.73
21.73
20.95
-
Feb 18, 2026
21.72
21.72
21.72
21.72
20.94
-
Feb 17, 2026
21.73
21.73
21.73
21.73
20.95
-
Feb 13, 2026
21.73
21.73
21.73
21.73
20.95
-
Feb 12, 2026
21.69
21.69
21.69
21.69
20.91
-
Feb 11, 2026
21.62
21.62
21.62
21.62
20.84
-
Feb 10, 2026
21.66
21.66
21.66
21.66
20.88
-
Feb 9, 2026
21.60
21.60
21.60
21.60
20.82
-
Feb 6, 2026
21.57
21.57
21.57
21.57
20.79
-
Feb 5, 2026
21.55
21.55
21.55
21.55
20.77
-
Feb 4, 2026
21.50
21.50
21.50
21.50
20.73
-
Feb 3, 2026
21.51
21.51
21.51
21.51
20.74
-
Feb 2, 2026
21.52
21.52
21.52
21.52
20.75
-
Jan 30, 2026
21.50
21.50
21.50
21.50
20.73
-
Jan 29, 2026
21.52
21.52
21.52
21.52
20.75
-
Jan 28, 2026
21.52
21.52
21.52
21.52
20.75
-
Jan 27, 2026
21.53
21.53
21.53
21.53
20.76
-
Jan 26, 2026
0.095
Distribution
Fund distributions shown include income and capital gains
Jan 26, 2026
21.55
21.55
21.55
21.55
20.77
-
Jan 23, 2026
21.62
21.62
21.62
21.62
20.75
-
Jan 22, 2026
21.62
21.62
21.62
21.62
20.75
-
Jan 21, 2026
21.60
21.60
21.60
21.60
20.73
-
Jan 20, 2026
21.56
21.56
21.56
21.56
20.69
-
Jan 16, 2026
21.60
21.60
21.60
21.60
20.73
-
Jan 15, 2026
21.64
21.64
21.64
21.64
20.77
-
Jan 14, 2026
21.65
21.65
21.65
21.65
20.78
-
Jan 13, 2026
21.63
21.63
21.63
21.63
20.76
-
Jan 12, 2026
21.62
21.62
21.62
21.62
20.75
-
Jan 9, 2026
21.63
21.63
21.63
21.63
20.76
-
Jan 8, 2026
21.59
21.59
21.59
21.59
20.72
-
Jan 7, 2026
21.62
21.62
21.62
21.62
20.75
-
Jan 6, 2026
21.59
21.59
21.59
21.59
20.72
-
Jan 5, 2026
21.58
21.58
21.58
21.58
20.71
-
Jan 2, 2026
21.54
21.54
21.54
21.54
20.67
-
Dec 31, 2025
21.55
21.55
21.55
21.55
20.68
-
Dec 30, 2025
21.58
21.58
21.58
21.58
20.71
-
Dec 29, 2025
21.59
21.59
21.59
21.59
20.72
-
Dec 26, 2025
21.56
21.56
21.56
21.56
20.69
-
Dec 24, 2025
21.56
21.56
21.56
21.56
20.69
-
Dec 23, 2025
21.53
21.53
21.53
21.53
20.66
-
Dec 22, 2025
21.52
21.52
21.52
21.52
20.65
-
Dec 19, 2025
21.51
21.51
21.51
21.51
20.64
-
Dec 18, 2025
21.53
21.53
21.53
21.53
20.66
-
Dec 17, 2025
21.49
21.49
21.49
21.49
20.63
-
Dec 16, 2025
21.50
21.50
21.50
21.50
20.64
-
Dec 15, 2025
21.49
21.49
21.49
21.49
20.63
-
Dec 12, 2025
0.1
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
21.47
21.47
21.47
21.47
20.61
-
Dec 11, 2025
21.62
21.62
21.62
21.62
20.65
-
Dec 10, 2025
21.62
21.62
21.62
21.62
20.65
-
Dec 9, 2025
21.58
21.58
21.58
21.58
20.62
-
Dec 8, 2025
21.59
21.59
21.59
21.59
20.63
-
Dec 5, 2025
21.63
21.63
21.63
21.63
20.66
-
Dec 4, 2025
21.65
21.65
21.65
21.65
20.68
-
Dec 3, 2025
21.68
21.68
21.68
21.68
20.71
-
Dec 2, 2025
21.64
21.64
21.64
21.64
20.67
-
Dec 1, 2025
21.62
21.62
21.62
21.62
20.65
-
Nov 28, 2025
21.68
21.68
21.68
21.68
20.71
-
Nov 26, 2025
21.69
21.69
21.69
21.69
20.72
-
Nov 25, 2025
21.66
21.66
21.66
21.66
20.69
-
Nov 24, 2025
21.62
21.62
21.62
21.62
20.65
-
Nov 21, 2025
0.095
Distribution
Fund distributions shown include income and capital gains
Nov 21, 2025
21.58
21.58
21.58
21.58
20.62
-
Nov 20, 2025
21.65
21.65
21.65
21.65
20.59
-
Nov 19, 2025
21.64
21.64
21.64
21.64
20.58
-
Nov 18, 2025
21.64
21.64
21.64
21.64
20.58
-
Nov 17, 2025
21.65
21.65
21.65
21.65
20.59
-
Nov 14, 2025
21.64
21.64
21.64
21.64
20.58
-
Nov 13, 2025
21.67
21.67
21.67
21.67
20.61
-
Nov 12, 2025
21.72
21.72
21.72
21.72
20.66
-
Nov 11, 2025
21.70
21.70
21.70
21.70
20.64
-
Nov 10, 2025
21.68
21.68
21.68
21.68
20.62
-
Nov 7, 2025
21.65
21.65
21.65
21.65
20.59
-
Nov 6, 2025
21.67
21.67
21.67
21.67
20.61
-
Nov 5, 2025
21.62
21.62
21.62
21.62
20.56
-
Nov 4, 2025
21.65
21.65
21.65
21.65
20.59
-
Nov 3, 2025
21.66
21.66
21.66
21.66
20.60
-
Oct 31, 2025
21.68
21.68
21.68
21.68
20.62
-
Oct 30, 2025
21.70
21.70
21.70
21.70
20.64
-
Oct 29, 2025
21.73
21.73
21.73
21.73
20.67
-
