Columbia Disciplined Core Fund (AQEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 15 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 14 May 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 13 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 10 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 09 May 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 08 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 07 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 03 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 02 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 01 May 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 30 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 29 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 26 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 25 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 24 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 23 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 22 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 19 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 18 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 17 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 16 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 15 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 10 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 09 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 08 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 05 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 04 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 03 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 02 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 01 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 27 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 25 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 22 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 21 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 20 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 18 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 15 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 14 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 13 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 12 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 11 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 08 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 07 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 06 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 05 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 04 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 01 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 29 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 28 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 27 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 26 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 23 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 22 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 21 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 20 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 16 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 15 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 14 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 13 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 12 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 09 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 08 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 07 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 06 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 05 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 02 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 01 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 31 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 30 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 29 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 26 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 25 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 24 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 23 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 22 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 19 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 18 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 17 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 16 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 12 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 11 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 10 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 09 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 08 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 05 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 04 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 03 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 29 Dec 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 28 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 27 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 26 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.