Columbia U.S. Equity Inco... (EQIN)
AMEX: EQIN
· Real-Time Price · USD
46.77
-0.08 (-0.18%)
At close: Sep 29, 2025, 3:59 PM
46.70
-0.14%
After-hours: Sep 29, 2025, 06:16 PM EDT
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.66 | 46.75 | 46.57 | 46.70 | 46.77 | -0.32% | 12,717 |
| Sep 26, 2025 | 46.74 | 46.93 | 46.68 | 46.85 | 46.85 | 0.86% | 24,909 |
| Sep 25, 2025 | 46.62 | 46.68 | 46.38 | 46.45 | 46.45 | -0.15% | 36,700 |
| Sep 24, 2025 | 46.70 | 46.81 | 46.52 | 46.52 | 46.52 | -0.39% | 53,300 |
| Sep 23, 2025 | 46.67 | 47.07 | 46.63 | 46.70 | 46.48 | 0.37% | 25,600 |
| Sep 22, 2025 | 46.52 | 46.65 | 46.42 | 46.53 | 46.31 | -0.19% | 11,900 |
| Sep 19, 2025 | 46.77 | 46.77 | 46.50 | 46.62 | 46.40 | 0.09% | 12,400 |
| Sep 18, 2025 | 46.47 | 46.77 | 46.47 | 46.58 | 46.36 | 0.24% | 48,300 |
| Sep 17, 2025 | 46.37 | 46.76 | 46.26 | 46.47 | 46.25 | 0.56% | 20,300 |
| Sep 16, 2025 | 46.28 | 46.35 | 46.06 | 46.21 | 45.99 | 0.15% | 22,800 |
| Sep 15, 2025 | 46.44 | 46.44 | 46.14 | 46.14 | 45.92 | -0.28% | 16,100 |
| Sep 12, 2025 | 46.50 | 46.52 | 46.27 | 46.27 | 46.06 | -0.56% | 128,200 |
| Sep 11, 2025 | 46.06 | 46.57 | 45.97 | 46.53 | 46.31 | 1.44% | 28,600 |
| Sep 10, 2025 | 45.98 | 46.08 | 45.72 | 45.87 | 45.65 | 0.00% | 23,100 |
| Sep 9, 2025 | 45.64 | 46.05 | 45.64 | 45.87 | 45.65 | 0.46% | 17,000 |
| Sep 8, 2025 | 45.77 | 45.77 | 45.50 | 45.66 | 45.44 | -0.13% | 20,700 |
| Sep 5, 2025 | 46.03 | 46.08 | 45.65 | 45.72 | 45.50 | -0.44% | 14,700 |
| Sep 4, 2025 | 45.68 | 46.12 | 45.58 | 45.92 | 45.70 | 1.01% | 27,000 |
| Sep 3, 2025 | 45.70 | 45.75 | 45.34 | 45.46 | 45.25 | -0.72% | 21,800 |
| Sep 2, 2025 | 45.92 | 45.92 | 45.63 | 45.79 | 45.57 | -0.33% | 28,200 |