Indicators

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.57 +0.09 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.45	18.50	18.39	18.39	898,901	-0.01(-0.05%)
May 28, 2020	18.36	18.47	18.36	18.40	113,579	-0.04(-0.19%)
May 27, 2020	18.45	18.46	18.36	18.44	157,013	+0.08(+0.43%)
May 26, 2020	18.38	18.41	18.30	18.36	90,558	+0.02(+0.10%)
May 22, 2020	18.38	18.38	18.29	18.34	93,495	+0.02(+0.10%)
May 21, 2020	18.30	18.34	18.29	18.32	66,151	+0.11(+0.60%)
May 20, 2020	18.12	18.28	18.12	18.21	118,667	+0.07(+0.37%)
May 19, 2020	18.01	18.16	18.01	18.15	134,402	+0.15(+0.83%)
May 18, 2020	18.10	18.10	17.96	18.00	174,296	-0.03(-0.15%)
May 15, 2020	17.96	18.08	17.94	18.02	90,652	+0.00(+0.00%)
May 14, 2020	18.07	18.07	17.94	18.02	70,715	+0.04(+0.20%)
May 13, 2020	18.01	18.12	17.99	17.99	93,181	-0.05(-0.29%)
May 12, 2020	18.10	18.10	17.99	18.04	77,927	+0.04(+0.25%)
May 11, 2020	18.01	18.05	17.93	18.00	71,300	-0.05(-0.30%)
May 08, 2020	18.11	18.11	17.94	18.05	119,770	+0.02(+0.09%)
May 07, 2020	18.01	18.04	17.88	18.03	79,855	+0.10(+0.57%)
May 06, 2020	18.01	18.15	17.86	17.93	136,680	-0.11(-0.61%)
May 05, 2020	18.04	18.08	17.86	18.04	426,822	+0.11(+0.59%)
May 04, 2020	17.85	18.04	17.85	17.94	106,395	-0.04(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.