Columbia Commodity Strategy Inst3 (CCFYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 26 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 25 June 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 24 June 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 21 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 June 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 17 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 14 June 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 13 June 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 12 June 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 11 June 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 10 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 07 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 06 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 04 June 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 03 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 31 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 30 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 28 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 24 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 23 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 22 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 21 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 20 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 17 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 16 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 15 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 14 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 13 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 10 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 09 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 08 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 07 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 06 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 03 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 02 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 01 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 30 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 29 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 26 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 25 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 24 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 23 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 19 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 18 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 17 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 16 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 15 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 12 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 11 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 10 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 09 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 08 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 05 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 04 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 02 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 01 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 28 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 27 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 26 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 22 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 20 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 19 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 18 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 15 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 14 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 13 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 12 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 11 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 08 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 07 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 06 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 05 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 04 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 01 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 29 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 28 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 27 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 26 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 23 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 22 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 21 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 20 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 16 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 15 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 14 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 13 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 12 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 09 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 08 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 07 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 06 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 05 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| *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.