Stock listing
NASDAQ:CDVZX Columbia Intrinsic Value Fund Mutual Fund
Follow Columbia Intrinsic Value Fund into a list and get an email when it puts out news.
Share price · NASDAQ:CDVZX
$21.30 USD -0.02 (-0.1%)
Close on Nov 2, 2026
- Day range
- $21.30 – $21.30 USDNov 2, 2026
- 52-week range
- $17.77 – $21.75 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:CDVZX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.30 | -0.02 | -0.1% | $21.30 | $21.30 | $21.30 | 0 | |
| $21.32 | -0.12 | -0.6% | $21.32 | $21.32 | $21.32 | 0 | |
| $21.44 | +0.13 | +0.6% | $21.44 | $21.44 | $21.44 | 0 | |
| $21.31 | +0.12 | +0.6% | $21.31 | $21.31 | $21.31 | 0 | |
| $21.19 | -0.04 | -0.2% | $21.19 | $21.19 | $21.19 | 0 | |
| $21.23 | +0.08 | +0.4% | $21.23 | $21.23 | $21.23 | 0 | |
| $21.15 | -0.16 | -0.8% | $21.15 | $21.15 | $21.15 | 0 | |
| $21.31 | -0.09 | -0.4% | $21.31 | $21.31 | $21.31 | 0 | |
| $21.40 | +0.05 | +0.2% | $21.40 | $21.40 | $21.40 | 0 | |
| $21.35 | +0.17 | +0.8% | $21.35 | $21.35 | $21.35 | 0 | |
| $21.18 | 0.00 | 0.0% | $21.18 | $21.18 | $21.18 | 0 | |
| $21.18 | -0.07 | -0.3% | $21.18 | $21.18 | $21.18 | 0 | |
| $21.25 | +0.18 | +0.9% | $21.25 | $21.25 | $21.25 | 0 | |
| $21.07 | -0.07 | -0.3% | $21.07 | $21.07 | $21.07 | 0 | |
| $21.14 | -0.04 | -0.2% | $21.14 | $21.14 | $21.14 | 0 | |
| $21.18 | +0.03 | +0.1% | $21.18 | $21.18 | $21.18 | 0 | |
| $21.15 | +0.10 | +0.5% | $21.15 | $21.15 | $21.15 | 0 | |
| $21.05 | +0.07 | +0.3% | $21.05 | $21.05 | $21.05 | 0 | |
| $20.98 | -0.04 | -0.2% | $20.98 | $20.98 | $20.98 | 0 | |
| $21.02 | +0.16 | +0.8% | $21.02 | $21.02 | $21.02 | 0 | |
| $20.86 | +0.02 | +0.1% | $20.86 | $20.86 | $20.86 | 0 | |
| $20.84 | +0.12 | +0.6% | $20.84 | $20.84 | $20.84 | 0 | |
| $20.72 | +0.08 | +0.4% | $20.72 | $20.72 | $20.72 | 0 | |
| $20.64 | -0.14 | -0.7% | $20.64 | $20.64 | $20.64 | 0 | |
| $20.78 | +0.01 | 0.0% | $20.78 | $20.78 | $20.78 | 0 | |
| $20.77 | -0.21 | -1.0% | $20.77 | $20.77 | $20.77 | 0 | |
| $20.98 | +0.15 | +0.7% | $20.98 | $20.98 | $20.98 | 0 | |
| $20.83 | -0.05 | -0.2% | $20.83 | $20.83 | $20.83 | 0 | |
| $20.88 | -0.19 | -0.9% | $20.88 | $20.88 | $20.88 | 0 | |
| $21.07 | -0.08 | -0.4% | $21.07 | $21.07 | $21.07 | 0 | |
| $21.15 | +0.04 | +0.2% | $21.15 | $21.15 | $21.15 | 0 | |
| $21.11 | -0.02 | -0.1% | $21.11 | $21.11 | $21.11 | 0 | |
| $21.13 | +0.08 | +0.4% | $21.13 | $21.13 | $21.13 | 0 | |
| $21.05 | -0.24 | -1.1% | $21.05 | $21.05 | $21.05 | 0 | |
| $21.29 | -0.09 | -0.4% | $21.29 | $21.29 | $21.29 | 0 | |
| $21.38 | -0.13 | -0.6% | $21.38 | $21.38 | $21.38 | 0 | |
| $21.51 | +0.15 | +0.7% | $21.51 | $21.51 | $21.51 | 0 | |
| $21.36 | -0.12 | -0.6% | $21.36 | $21.36 | $21.36 | 0 | |
| $21.48 | -0.09 | -0.4% | $21.48 | $21.48 | $21.48 | 0 | |
| $21.57 | -0.09 | -0.4% | $21.57 | $21.57 | $21.57 | 0 | |
| $21.66 | -0.05 | -0.2% | $21.66 | $21.66 | $21.66 | 0 | |
| $21.71 | +0.21 | +1.0% | $21.71 | $21.71 | $21.71 | 0 | |
| $21.50 | +0.07 | +0.3% | $21.50 | $21.50 | $21.50 | 0 | |
| $21.43 | -0.09 | -0.4% | $21.43 | $21.43 | $21.43 | 0 | |
| $21.52 | -0.13 | -0.6% | $21.52 | $21.52 | $21.52 | 0 | |
| $21.65 | 0.00 | 0.0% | $21.65 | $21.65 | $21.65 | 0 | |
| $21.65 | +0.02 | +0.1% | $21.65 | $21.65 | $21.65 | 0 | |
| $21.63 | -0.01 | 0.0% | $21.63 | $21.63 | $21.63 | 0 | |
| $21.64 | 0.00 | 0.0% | $21.64 | $21.64 | $21.64 | 0 | |
| $21.64 | +0.04 | +0.2% | $21.64 | $21.64 | $21.64 | 0 | |
| $21.60 | +0.15 | +0.7% | $21.60 | $21.60 | $21.60 | 0 | |
| $21.45 | -0.17 | -0.8% | $21.45 | $21.45 | $21.45 | 0 | |
| $21.62 | +0.07 | +0.3% | $21.62 | $21.62 | $21.62 | 0 | |
| $21.55 | -0.08 | -0.4% | $21.55 | $21.55 | $21.55 | 0 | |
| $21.63 | -0.12 | -0.6% | $21.63 | $21.63 | $21.63 | 0 | |
| $21.75 | +0.01 | 0.0% | $21.75 | $21.75 | $21.75 | 0 | |
| $21.74 | +0.12 | +0.6% | $21.74 | $21.74 | $21.74 | 0 | |
| $21.62 | +0.12 | +0.6% | $21.62 | $21.62 | $21.62 | 0 | |
| $21.50 | -0.06 | -0.3% | $21.50 | $21.50 | $21.50 | 0 | |
| $21.56 | 0.00 | 0.0% | $21.56 | $21.56 | $21.56 | 0 | |
| $21.56 | 0.00 | 0.0% | $21.56 | $21.56 | $21.56 | 0 | |
| $21.56 | -0.03 | -0.1% | $21.56 | $21.56 | $21.56 | 0 | |
| $21.59 | -0.02 | -0.1% | $21.59 | $21.59 | $21.59 | 0 | |
| $21.61 | +0.30 | +1.4% | $21.61 | $21.61 | $21.61 | 0 | |
| $21.31 | +0.30 | +1.4% | $21.31 | $21.31 | $21.31 | 0 |
- Ticker
- NASDAQ:CDVZX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Columbia Intrinsic Value Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Columbia Intrinsic Value Fund.