Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.72 +0.02 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.28 16.30 16.25 16.29 109,505 +0.03(+0.18%)
Jan 30, 2019 16.20 16.27 16.20 16.26 10,791 +0.08(+0.47%)
Jan 29, 2019 16.20 16.20 16.19 16.19 1,644 +0.03(+0.16%)
Jan 28, 2019 16.15 16.19 16.15 16.16 1,224 +0.00(+0.03%)
Jan 25, 2019 16.17 16.17 16.13 16.16 19,925 +0.02(+0.10%)
Jan 24, 2019 16.11 16.18 16.11 16.14 1,416 +0.03(+0.16%)
Jan 23, 2019 16.12 16.12 16.12 16.12 59 +0.00(+0.00%)
Jan 22, 2019 16.13 16.15 16.12 16.12 3,724 +0.02(+0.13%)
Jan 18, 2019 16.10 16.10 16.10 16.10 0 +0.00(+0.03%)
Jan 17, 2019 16.13 16.13 16.09 16.09 2,114 -0.01(-0.05%)
Jan 16, 2019 16.09 16.11 16.03 16.10 45,801 +0.03(+0.19%)
Jan 15, 2019 16.08 16.08 16.05 16.07 7,472 +0.01(+0.09%)
Jan 14, 2019 16.10 16.10 16.05 16.05 119 -0.01(-0.08%)
Jan 11, 2019 16.08 16.09 16.07 16.07 67,053 -0.02(-0.10%)
Jan 10, 2019 16.03 16.08 16.02 16.08 60,181 +0.04(+0.26%)
Jan 09, 2019 16.03 16.05 16.03 16.04 5,989 +0.10(+0.63%)
Jan 08, 2019 16.03 16.03 15.80 15.94 89,902 +0.03(+0.16%)
Jan 07, 2019 15.99 15.99 15.75 15.92 82,958 +0.04(+0.26%)
Jan 04, 2019 15.92 15.92 15.87 15.87 896,399 +0.01(+0.05%)
Jan 03, 2019 15.87 15.87 15.84 15.87 3,826 +0.07(+0.42%)
Jan 02, 2019 15.86 15.86 15.80 15.80 59,765 -0.02(-0.11%)
Dec 31, 2018 15.86 15.86 15.82 15.82 46,770 +0.02(+0.11%)
Dec 28, 2018 15.78 15.83 15.17 15.80 51,304 +0.02(+0.11%)
Dec 27, 2018 15.82 15.82 15.75 15.78 2,029 +0.03(+0.16%)
Dec 26, 2018 15.81 15.81 15.75 15.76 28,394 -0.01(-0.06%)
Dec 24, 2018 15.73 15.81 15.73 15.77 24,055 -0.02(-0.13%)
Dec 21, 2018 15.84 15.84 15.74 15.79 22,978 -0.06(-0.40%)
Dec 20, 2018 15.87 15.92 15.83 15.85 58,822 -0.03(-0.18%)
Dec 19, 2018 15.93 15.93 15.88 15.88 12,358 -0.00(-0.03%)
Dec 18, 2018 15.86 15.89 15.86 15.88 2,703 +0.04(+0.26%)
Dec 17, 2018 15.90 15.91 15.84 15.84 24,703 +0.01(+0.05%)
Dec 14, 2018 15.88 15.89 15.83 15.83 73,243 -0.03(-0.16%)
Dec 13, 2018 15.93 15.93 15.85 15.86 4,796 +0.01(+0.08%)
Dec 12, 2018 15.81 15.85 15.81 15.85 3,351 +0.05(+0.29%)
Dec 11, 2018 15.90 15.90 15.80 15.80 18,747 -0.05(-0.29%)
Dec 10, 2018 15.89 15.89 15.83 15.85 28,323 -0.04(-0.24%)
Dec 07, 2018 15.88 15.88 15.87 15.88 2,632 +0.01(+0.09%)
Dec 06, 2018 15.85 15.87 15.81 15.87 2,314 +0.00(+0.02%)
Dec 04, 2018 15.87 15.87 15.22 15.87 278,135 +0.04(+0.26%)
Dec 03, 2018 15.79 15.83 15.79 15.83 5,531 +0.09(+0.57%)
Nov 30, 2018 15.79 15.79 15.73 15.74 4,441 -0.02(-0.14%)
Nov 29, 2018 15.76 15.76 15.75 15.76 6,234 +0.00(+0.03%)
Nov 28, 2018 15.71 15.75 15.71 15.75 11,002 +0.04(+0.27%)
Nov 27, 2018 15.70 15.71 15.70 15.71 190,400 +0.01(+0.05%)
Nov 26, 2018 15.73 16.03 15.69 15.70 5,214 +0.00(+0.00%)
Nov 23, 2018 15.74 15.74 15.70 15.70 3,000 -0.02(-0.12%)
Nov 21, 2018 15.72 15.72 15.72 0 +0.06(+0.39%)
Nov 20, 2018 15.70 15.70 15.66 15.66 13,187 -0.07(-0.44%)
Nov 19, 2018 15.69 15.74 15.69 15.73 18,702 +0.04(+0.23%)
Nov 16, 2018 15.74 15.74 15.67 15.69 16,805 -0.05(-0.32%)
Nov 15, 2018 15.72 15.74 15.69 15.74 11,815 +0.03(+0.21%)
Nov 14, 2018 15.71 15.71 15.69 15.71 77,683 +0.03(+0.16%)
Nov 13, 2018 15.74 15.78 15.69 15.69 106,559 -0.05(-0.32%)
Nov 12, 2018 15.73 15.74 15.70 15.74 23,143 -0.00(-0.02%)
Nov 09, 2018 15.72 15.74 15.69 15.74 13,444 +0.01(+0.09%)
Nov 08, 2018 15.70 15.75 15.70 15.73 5,369 -0.01(-0.08%)
Nov 07, 2018 15.76 15.76 15.70 15.74 16,824 +0.04(+0.24%)
Nov 06, 2018 15.73 15.73 15.70 15.70 9,930 -0.02(-0.12%)
Nov 05, 2018 15.68 15.74 15.65 15.72 145,664 +0.12(+0.75%)
Nov 02, 2018 15.60 15.60 15.60 15.60 120 +0.00(+0.02%)
Nov 01, 2018 15.60 15.60 15.60 15.60 61 +0.00(+0.00%)
Oct 31, 2018 15.61 15.61 15.60 15.60 860 -0.06(-0.40%)
Oct 30, 2018 15.68 15.68 15.66 15.66 2,460 +0.04(+0.24%)
Oct 29, 2018 15.64 15.70 15.62 15.62 22,219 -0.02(-0.13%)
Oct 26, 2018 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 25, 2018 15.69 15.69 15.65 15.65 256,785 -0.01(-0.06%)
Oct 24, 2018 15.69 15.72 15.65 15.65 30,371 +0.04(+0.24%)
Oct 23, 2018 15.63 15.70 15.62 15.62 23,170 +0.00(+0.00%)
Oct 22, 2018 15.62 15.62 15.62 15.62 41,621 -0.01(-0.05%)
Oct 19, 2018 15.66 15.70 15.62 15.62 8,431 -0.03(-0.21%)
Oct 18, 2018 15.65 15.69 15.65 15.66 1,866 -0.03(-0.21%)
Oct 17, 2018 15.69 15.69 15.69 15.69 638 +0.03(+0.16%)
Oct 16, 2018 15.69 15.69 15.66 15.67 11,460 +0.01(+0.05%)
Oct 15, 2018 15.66 15.66 15.65 15.66 3,379 -0.01(-0.05%)
Oct 12, 2018 15.66 15.67 15.65 15.67 265,590 +0.06(+0.37%)
Oct 11, 2018 15.64 15.64 15.59 15.61 34,579 +0.02(+0.11%)
Oct 10, 2018 15.64 15.64 15.59 15.59 12,301 -0.06(-0.40%)
Oct 09, 2018 15.63 15.66 15.61 15.65 242,248 +0.02(+0.10%)
Oct 08, 2018 15.64 15.64 15.64 15.64 220 +0.02(+0.12%)
Oct 05, 2018 15.68 15.70 15.62 15.62 18,910 -0.08(-0.50%)
Oct 04, 2018 15.76 15.76 15.70 15.70 20,630 -0.10(-0.64%)
Oct 03, 2018 15.83 15.83 15.80 15.80 1,924 +0.01(+0.06%)
Oct 02, 2018 15.83 15.83 15.79 15.79 3,220 -0.05(-0.31%)
Oct 01, 2018 15.84 15.84 15.84 15.84 309 +0.02(+0.15%)
Sep 28, 2018 15.87 15.87 15.82 15.82 71,646 +0.04(+0.26%)
Sep 27, 2018 15.81 15.81 15.78 15.78 32,106 -0.01(-0.07%)
Sep 26, 2018 15.76 15.81 15.76 15.79 8,648 +0.02(+0.14%)
Sep 25, 2018 15.76 15.76 15.76 15.76 322 +0.01(+0.04%)
Sep 24, 2018 15.77 15.77 15.76 15.76 20,761 -0.01(-0.05%)
Sep 21, 2018 15.77 15.77 15.77 0 +0.00(+0.00%)
Sep 20, 2018 15.78 15.81 15.77 15.77 1,026 +0.02(+0.16%)
Sep 19, 2018 15.82 15.82 15.74 15.74 9,991 -0.03(-0.21%)
Sep 18, 2018 15.84 15.84 15.77 15.78 53,536 -0.04(-0.27%)
Sep 17, 2018 15.85 15.85 15.82 15.82 1,296 -0.02(-0.10%)
Sep 14, 2018 15.83 15.83 15.83 15.83 1,570 +0.02(+0.10%)
Sep 13, 2018 15.81 15.85 15.81 15.82 4,170 +0.06(+0.37%)
Sep 12, 2018 15.76 15.76 15.76 0 +0.00(+0.00%)
Sep 11, 2018 15.81 15.81 15.76 15.76 36,767 -0.06(-0.37%)
Sep 10, 2018 15.82 15.82 15.82 15.82 450 -0.02(-0.16%)
Sep 07, 2018 15.84 15.84 15.84 15.84 120 +0.00(+0.00%)
Sep 06, 2018 15.84 15.84 15.84 15.84 54 +0.00(+0.00%)
Sep 05, 2018 15.85 15.85 15.83 15.84 4,782 +0.03(+0.17%)
Sep 04, 2018 15.86 15.86 15.81 15.81 1,751 -0.04(-0.25%)
Aug 31, 2018 15.85 15.85 15.85 0 +0.01(+0.05%)
Aug 30, 2018 15.85 15.86 15.84 15.85 21,006 +0.00(+0.00%)
Aug 29, 2018 15.84 15.85 15.83 15.85 9,034 -0.02(-0.11%)
Aug 28, 2018 15.86 15.86 15.86 15.86 237,120 +0.00(+0.01%)
Aug 27, 2018 15.89 15.91 15.86 15.86 29,654 +0.01(+0.05%)
Aug 24, 2018 15.85 15.85 15.85 0 +0.00(+0.00%)
Aug 23, 2018 15.86 15.88 15.85 15.85 4,094 -0.03(-0.18%)
Aug 22, 2018 15.90 15.91 15.87 15.88 23,468 +0.02(+0.16%)
Aug 21, 2018 15.89 15.90 15.86 15.86 12,997 -0.00(-0.03%)
Aug 20, 2018 15.87 15.88 15.86 15.86 33,422 -0.01(-0.05%)
Aug 17, 2018 15.85 15.89 15.85 15.87 5,937 +0.02(+0.10%)
Aug 16, 2018 15.85 15.87 15.84 15.86 10,382 +0.03(+0.21%)
Aug 15, 2018 15.87 15.87 15.82 15.82 56,269 -0.03(-0.21%)
Aug 14, 2018 15.85 15.85 15.85 0 +0.00(+0.00%)
Aug 13, 2018 15.81 15.85 15.81 15.85 245,448 +0.04(+0.26%)
Aug 10, 2018 15.81 15.81 15.81 15.81 2,423 +0.03(+0.21%)
Aug 09, 2018 15.78 15.81 15.78 15.78 3,535 +0.00(+0.00%)
Aug 08, 2018 15.82 15.83 15.78 15.78 14,486 +0.00(+0.00%)
Aug 07, 2018 15.78 15.83 15.78 15.78 15,654 -0.03(-0.21%)
Aug 06, 2018 15.81 15.81 15.81 15.81 608 +0.05(+0.32%)
Aug 03, 2018 15.76 15.76 15.76 15.76 2,059 +0.01(+0.08%)
Aug 02, 2018 15.75 15.75 15.75 15.75 1,521 -0.05(-0.34%)
Aug 01, 2018 15.80 15.80 15.80 0 +0.05(+0.32%)
Jul 31, 2018 15.76 15.76 15.75 15.75 21,740 +0.00(+0.00%)
Jul 30, 2018 15.75 15.75 21,216 +0.00(+0.00%)
Jul 27, 2018 15.76 15.80 15.75 15.75 7,171 +0.01(+0.05%)
Jul 26, 2018 15.77 15.78 15.75 15.75 22,646 +0.02(+0.10%)
Jul 24, 2018 15.73 15.73 15.73 15,496 +0.00(+0.00%)
Jul 23, 2018 15.75 15.77 15.73 15.73 4,833 -0.03(-0.21%)
Jul 20, 2018 15.80 15.82 15.76 15.76 19,146 -0.02(-0.10%)
Jul 19, 2018 15.75 15.81 15.75 15.78 39,348 -0.03(-0.19%)
Jul 18, 2018 15.77 15.83 15.77 15.81 6,691 +0.03(+0.19%)
Jul 17, 2018 15.77 15.84 15.77 15.78 15,948 +0.00(+0.00%)
Jul 16, 2018 15.85 15.85 15.77 15.78 13,243 +0.02(+0.10%)
Jul 13, 2018 15.75 15.76 15.75 15.76 16,118 +0.02(+0.10%)
Jul 12, 2018 15.75 15.75 15.75 15.75 251,274 +0.00(+0.00%)
Jul 11, 2018 15.75 15.75 15.75 15.75 183 +0.00(+0.00%)
Jul 10, 2018 15.72 15.75 15.72 15.75 1,324 +0.02(+0.10%)
Jul 09, 2018 15.73 15.73 15.73 15.73 3,350 -0.02(-0.16%)
Jul 06, 2018 15.75 15.75 15.75 15.75 2,817 +0.04(+0.27%)
Jul 05, 2018 15.74 15.74 15.71 15.71 874 -0.01(-0.06%)
Jul 03, 2018 15.72 15.72 15.72 0 +0.07(+0.46%)
Jul 02, 2018 15.63 15.65 15.63 15.65 1,701 +0.02(+0.10%)
Jun 29, 2018 15.71 15.63 15.63 27,739 -0.00(-0.00%)
Jun 28, 2018 15.64 15.64 15.63 15.63 9,956 -0.02(-0.11%)
Jun 27, 2018 15.67 15.67 15.65 15.65 4,876 -0.02(-0.10%)
Jun 26, 2018 15.65 15.67 15.65 15.67 4,430 -0.02(-0.10%)
Jun 25, 2018 15.67 15.68 15.67 15.68 9,552 +0.02(+0.15%)
Jun 22, 2018 15.66 15.68 15.66 15.66 20,826 -0.04(-0.26%)
Jun 21, 2018 15.70 15.70 15.70 15.70 487 +0.01(+0.05%)
Jun 20, 2018 15.69 15.69 15.69 15.69 3,561 +0.04(+0.26%)
Jun 19, 2018 15.71 15.71 15.65 15.65 29,140 -0.04(-0.26%)
Jun 18, 2018 15.70 15.71 15.69 15.69 10,640 -0.02(-0.11%)
Jun 15, 2018 15.71 15.65 15.71 9,545 +0.05(+0.31%)
Jun 14, 2018 15.68 15.70 15.64 15.66 66,534 -0.01(-0.08%)
Jun 13, 2018 15.67 15.67 15.67 15.67 1,219 +0.01(+0.09%)
Jun 12, 2018 15.67 15.67 15.66 15.66 2,940 -0.02(-0.11%)
Jun 11, 2018 15.67 15.68 15.67 15.67 255,733 -0.02(-0.11%)
Jun 07, 2018 15.69 15.69 15.69 1 +0.03(+0.20%)
Jun 06, 2018 15.67 15.67 15.66 15.66 5,436 -0.04(-0.28%)
Jun 05, 2018 15.70 15.70 15.69 15.70 4,274 -0.01(-0.08%)
Jun 01, 2018 15.71 15.71 15.71 0 -0.03(-0.17%)
May 31, 2018 15.72 15.74 15.72 15.74 2,569 +0.02(+0.10%)
May 29, 2018 15.73 15.73 15.73 0 +0.03(+0.21%)
May 25, 2018 15.69 15.69 15.69 0 +0.10(+0.63%)
May 23, 2018 15.59 15.59 15.59 0 +0.02(+0.14%)
May 21, 2018 15.57 15.57 15.57 0 -0.01(-0.09%)
May 17, 2018 15.59 15.59 15.59 0 -0.02(-0.16%)
May 16, 2018 15.62 15.62 15.61 15.61 8,243 -0.02(-0.16%)
May 15, 2018 15.64 15.64 15.64 15.64 366 -0.10(-0.62%)
May 14, 2018 15.73 15.73 15.73 15.73 122 +0.03(+0.18%)
May 11, 2018 15.69 15.71 15.69 15.71 3,240 +0.02(+0.13%)
May 10, 2018 15.67 15.68 15.65 15.68 1,463 +0.07(+0.42%)
May 09, 2018 15.62 15.64 15.62 15.62 7,277 -0.02(-0.16%)
May 08, 2018 15.66 15.67 15.64 15.64 4,110 -0.03(-0.22%)
May 07, 2018 15.69 15.69 15.68 15.68 7,201 +0.00(+0.01%)
May 04, 2018 15.69 15.69 15.68 15.68 9,682 -0.02(-0.10%)
May 03, 2018 15.69 15.69 15.69 15.69 881 -0.02(-0.10%)
May 01, 2018 15.71 15.71 15.71 83 -0.04(-0.24%)
Apr 30, 2018 15.75 15.75 15.75 15.75 203 -0.02(-0.10%)
Apr 27, 2018 15.76 15.76 15.76 15.76 425 +0.06(+0.36%)
Apr 26, 2018 15.73 15.73 15.70 15.70 12,588 -0.05(-0.32%)
Apr 23, 2018 15.75 15.75 15.75 0 -0.07(-0.42%)
Apr 20, 2018 15.80 15.82 15.80 15.82 2,227 -0.09(-0.57%)
Apr 18, 2018 15.91 15.91 15.91 35 -0.05(-0.32%)
Apr 17, 2018 15.96 15.96 15.96 15.96 122 +0.04(+0.24%)
Apr 16, 2018 15.93 15.93 15.93 15.93 252 +0.01(+0.09%)
Apr 13, 2018 15.91 15.91 15.91 15.91 27,575 +0.03(+0.17%)
Apr 12, 2018 15.92 15.92 15.88 15.88 4,231 -0.07(-0.41%)
Apr 11, 2018 15.95 15.95 15.92 15.95 8,253 +0.02(+0.10%)
Apr 10, 2018 15.94 15.94 15.93 15.93 2,332 +0.01(+0.05%)
Apr 09, 2018 15.92 15.92 15.92 15.92 2,821 +0.03(+0.17%)
Apr 06, 2018 15.87 15.90 15.84 15.90 20,912 +0.04(+0.24%)
Apr 05, 2018 15.88 15.88 15.85 15.86 9,369 -0.03(-0.20%)
Apr 04, 2018 15.89 15.89 15.89 15.89 3,490 -0.00(-0.01%)
Apr 03, 2018 15.89 15.89 15.89 15.89 1,757 +0.01(+0.04%)
Apr 02, 2018 15.90 15.90 15.89 15.89 4,724 -0.02(-0.11%)
Mar 29, 2018 15.91 15.91 15.91 0 +0.06(+0.35%)
Mar 27, 2018 15.85 15.85 15.85 0 +0.04(+0.22%)
Mar 26, 2018 15.81 15.81 15.81 15.81 4,939 -0.01(-0.06%)
Mar 23, 2018 15.82 15.82 15.82 15.82 2,413 +0.04(+0.26%)
Mar 22, 2018 15.79 15.82 15.78 15.78 21,619 -0.02(-0.15%)
Mar 21, 2018 15.82 15.82 15.80 15.81 4,534 -0.01(-0.08%)
Mar 20, 2018 15.86 15.86 15.82 15.82 4,714 -0.05(-0.33%)
Mar 19, 2018 15.85 15.87 15.82 15.87 2,132 +0.06(+0.36%)
Mar 16, 2018 15.84 15.84 15.80 15.82 62,058 -0.07(-0.46%)
Mar 15, 2018 15.90 15.90 15.86 15.89 10,185 +0.02(+0.14%)
Mar 14, 2018 15.87 15.87 15.86 15.87 1,843 +0.02(+0.13%)
Mar 13, 2018 15.85 15.85 15.85 15.85 3,333,570 +0.01(+0.04%)
Mar 12, 2018 15.86 15.86 15.84 15.84 1,266,506 +0.01(+0.05%)
Mar 09, 2018 15.84 15.84 15.79 15.83 12,335 +0.01(+0.05%)
Mar 08, 2018 15.78 15.85 15.78 15.82 7,852 +0.05(+0.31%)
Mar 07, 2018 15.80 15.84 15.78 15.78 17,024 -0.03(-0.18%)
Mar 06, 2018 15.79 15.80 15.79 15.80 4,792 +0.02(+0.10%)
Mar 05, 2018 15.79 15.81 15.78 15.79 5,272 -0.04(-0.25%)
Mar 02, 2018 15.85 15.85 15.78 15.83 3,316 +0.03(+0.18%)
Mar 01, 2018 15.84 15.85 15.80 15.80 2,058 -0.04(-0.25%)
Feb 28, 2018 15.84 15.85 15.78 15.84 9,935 +0.06(+0.36%)
Feb 27, 2018 15.86 15.86 15.78 15.78 4,445 -0.09(-0.56%)
Feb 26, 2018 15.86 15.88 15.86 15.87 15,651 +0.00(+0.02%)
Feb 23, 2018 15.87 15.88 15.81 15.87 15,165 +0.04(+0.28%)
Feb 22, 2018 15.85 15.85 15.80 15.82 8,020 -0.02(-0.15%)
Feb 21, 2018 15.88 15.88 15.81 15.85 5,547 +0.03(+0.21%)
Feb 20, 2018 15.86 15.86 15.81 15.81 14,462 -0.05(-0.31%)
Feb 16, 2018 15.86 15.86 15.86 0 +0.03(+0.21%)
Feb 15, 2018 15.81 15.83 15.78 15.83 4,838 +0.05(+0.31%)
Feb 14, 2018 15.76 15.78 15.73 15.78 11,543 -0.02(-0.15%)
Feb 13, 2018 15.81 15.81 15.77 15.81 28,580 +0.00(+0.03%)
Feb 12, 2018 15.80 15.81 15.77 15.80 8,443 +0.00(+0.03%)
Feb 09, 2018 15.80 15.81 15.76 15.80 5,577 -0.03(-0.20%)
Feb 08, 2018 15.87 15.83 15.83 8,602 -0.04(-0.26%)
Feb 07, 2018 15.95 15.95 15.87 15.87 6,239 -0.09(-0.56%)
Feb 06, 2018 15.94 15.96 15.94 15.96 4,481 -0.01(-0.05%)
Feb 05, 2018 15.97 15.80 15.97 7,500 +0.02(+0.15%)
Feb 02, 2018 15.99 15.99 15.94 15.94 3,389 -0.09(-0.53%)
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.