Columbia U.S. Equity Inco... (EQIN)
AMEX: EQIN
· Real-Time Price · USD
45.93
0.27 (0.59%)
At close: Sep 09, 2025, 3:59 PM
45.87
-0.13%
After-hours: Sep 09, 2025, 06:09 PM EDT
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.77 | 45.77 | 45.50 | 45.66 | 45.66 | -0.13% | 20,666 |
| Sep 5, 2025 | 46.03 | 46.08 | 45.65 | 45.72 | 45.72 | -0.44% | 14,730 |
| Sep 4, 2025 | 45.68 | 46.12 | 45.58 | 45.92 | 45.92 | 1.01% | 27,044 |
| Sep 3, 2025 | 45.70 | 45.75 | 45.34 | 45.46 | 45.46 | -0.72% | 21,800 |
| Sep 2, 2025 | 45.92 | 45.92 | 45.63 | 45.79 | 45.79 | -0.33% | 28,200 |
| Aug 29, 2025 | 46.02 | 46.10 | 45.89 | 45.94 | 45.94 | 0.02% | 5,500 |
| Aug 28, 2025 | 46.11 | 46.11 | 45.85 | 45.93 | 45.93 | -0.24% | 23,512 |
| Aug 27, 2025 | 45.94 | 46.16 | 45.94 | 46.04 | 46.04 | 0.26% | 24,700 |
| Aug 26, 2025 | 45.97 | 45.97 | 45.76 | 45.92 | 45.92 | -0.09% | 15,018 |
| Aug 25, 2025 | 46.16 | 46.21 | 45.90 | 45.96 | 45.96 | -0.65% | 34,800 |
| Aug 22, 2025 | 45.87 | 46.37 | 45.87 | 46.26 | 46.26 | 1.36% | 12,500 |
| Aug 21, 2025 | 45.61 | 45.74 | 45.51 | 45.64 | 45.64 | -0.22% | 23,700 |
| Aug 20, 2025 | 45.80 | 45.88 | 45.67 | 45.74 | 45.74 | 0.11% | 19,900 |
| Aug 19, 2025 | 45.39 | 45.74 | 45.39 | 45.69 | 45.69 | 0.75% | 12,600 |
| Aug 18, 2025 | 45.41 | 45.47 | 45.31 | 45.35 | 45.35 | 0.02% | 10,800 |
| Aug 15, 2025 | 45.36 | 45.50 | 45.31 | 45.34 | 45.34 | -0.18% | 18,700 |
| Aug 14, 2025 | 45.47 | 45.47 | 45.12 | 45.42 | 45.42 | -0.39% | 16,000 |
| Aug 13, 2025 | 45.08 | 45.60 | 45.08 | 45.60 | 45.60 | 1.42% | 8,800 |
| Aug 12, 2025 | 44.66 | 44.97 | 44.64 | 44.96 | 44.96 | 0.88% | 15,203 |
| Aug 11, 2025 | 44.85 | 44.88 | 44.47 | 44.57 | 44.57 | -0.34% | 15,400 |