Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Columbia Diversified Fixed Income ETF (NY: DIAL )

20.76 USD +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.01 20.01 19.97 19.99 9,059 +0.05(+0.25%)
Nov 29, 2017 19.95 20.01 19.94 19.94 4,415 -0.04(-0.21%)
Nov 28, 2017 20.05 20.05 19.98 19.98 1,901 +0.02(+0.10%)
Nov 27, 2017 20.02 20.02 19.96 19.96 6,758 -0.06(-0.30%)
Nov 22, 2017 20.02 20.02 20.02 0 +0.05(+0.25%)
Nov 21, 2017 19.97 19.97 19.95 19.97 4,637 +0.03(+0.15%)
Nov 20, 2017 19.94 19.94 19.90 19.94 14,002 +0.00(+0.02%)
Nov 17, 2017 19.86 19.94 19.86 19.94 52,905 +0.02(+0.08%)
Nov 16, 2017 19.91 19.92 19.81 19.92 1,846 +0.10(+0.51%)
Nov 15, 2017 19.78 19.88 19.78 19.82 3,966 -0.00(-0.01%)
Nov 14, 2017 19.87 19.87 19.82 19.82 2,066 -0.05(-0.25%)
Nov 13, 2017 19.85 19.87 19.84 19.87 35,761 +0.02(+0.12%)
Nov 10, 2017 19.89 19.89 19.85 19.85 6,350 -0.09(-0.47%)
Nov 09, 2017 19.93 19.94 19.90 19.94 11,286 -0.03(-0.15%)
Nov 08, 2017 19.99 19.99 19.97 19.97 4,479 -0.05(-0.25%)
Nov 07, 2017 19.95 20.02 19.91 20.02 40,787 +0.12(+0.63%)
Nov 06, 2017 20.01 20.01 19.89 19.89 10,772 -0.09(-0.48%)
Nov 03, 2017 19.93 19.99 19.93 19.99 1,935 -0.01(-0.03%)
Nov 02, 2017 19.89 20.00 19.89 20.00 13,027 +0.01(+0.03%)
Nov 01, 2017 19.99 20.00 19.95 19.99 1,295,702 +0.02(+0.10%)
Oct 31, 2017 19.99 20.00 19.97 19.97 3,735 -0.01(-0.05%)
Oct 30, 2017 19.96 19.98 19.90 19.98 4,972 +0.07(+0.37%)
Oct 26, 2017 19.91 19.91 19.91 1 -0.03(-0.15%)
Oct 25, 2017 19.95 19.95 19.83 19.94 5,177 -0.05(-0.27%)
Oct 24, 2017 19.99 20.00 19.99 19.99 5,205 -0.04(-0.18%)
Oct 23, 2017 20.04 20.04 20.00 20.03 2,749 +0.03(+0.16%)
Oct 20, 2017 20.02 20.03 20.00 20.00 2,675 -0.04(-0.21%)
Oct 19, 2017 20.07 20.07 20.03 20.04 5,565 +0.00(+0.02%)
Oct 18, 2017 20.05 20.06 19.99 20.03 12,201 -0.03(-0.14%)
Oct 17, 2017 20.07 20.08 20.06 20.06 1,871 -0.02(-0.07%)
Oct 16, 2017 20.08 20.09 20.07 20.08 9,397 -0.00(-0.02%)
Oct 13, 2017 20.08 20.08 20.07 20.08 20,750 +0.01(+0.04%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.