Columbia Large Cap Enhanced Core Adv (CECFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 02 July 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 01 July 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 28 June 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 27 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 26 June 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 25 June 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 24 June 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 21 June 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 20 June 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 18 June 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 17 June 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 14 June 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 14 June 2024 | 0.036 Dividend | |||||
| 14 June 2024 | 1.176 Capital gain | |||||
| 13 June 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 26.87 | - |
| 12 June 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 26.80 | - |
| 11 June 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 26.58 | - |
| 10 June 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 26.52 | - |
| 07 June 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.42 | - |
| 06 June 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.44 | - |
| 05 June 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.46 | - |
| 04 June 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.18 | - |
| 03 June 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.18 | - |
| 31 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.11 | - |
| 30 May 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 25.86 | - |
| 29 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.06 | - |
| 28 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.24 | - |
| 24 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.23 | - |
| 23 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.03 | - |
| 22 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.18 | - |
| 21 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.27 | - |
| 20 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 26.21 | - |
| 17 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.19 | - |
| 16 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.16 | - |
| 15 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.24 | - |
| 14 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 25.91 | - |
| 13 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 25.82 | - |
| 10 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 25.81 | - |
| 09 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.78 | - |
| 08 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.60 | - |
| 07 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.60 | - |
| 06 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.60 | - |
| 03 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 25.37 | - |
| 02 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.05 | - |
| 01 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 24.82 | - |
| 30 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 24.85 | - |
| 29 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.31 | - |
| 26 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.24 | - |
| 25 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 24.97 | - |
| 24 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.18 | - |
| 23 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.21 | - |
| 22 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 24.91 | - |
| 19 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.69 | - |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.88 | - |
| 17 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.93 | - |
| 16 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.06 | - |
| 15 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.17 | - |
| 12 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.50 | - |
| 11 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 25.87 | - |
| 10 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 25.67 | - |
| 09 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 25.93 | - |
| 08 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 25.89 | - |
| 05 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 25.94 | - |
| 04 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.64 | - |
| 03 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 25.95 | - |
| 02 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 25.91 | - |
| 01 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.08 | - |
| 28 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.13 | - |
| 27 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.08 | - |
| 26 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.88 | - |
| 25 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 25.96 | - |
| 22 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.05 | - |
| 21 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.06 | - |
| 20 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 25.98 | - |
| 19 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.74 | - |
| 18 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.60 | - |
| 15 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 25.42 | - |
| 14 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.60 | - |
| 13 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 25.70 | - |
| 12 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 25.71 | - |
| 11 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 25.42 | - |
| 08 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.45 | - |
| 07 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.60 | - |
| 06 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.29 | - |
| 05 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 25.16 | - |
| 04 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.39 | - |
| 01 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.43 | - |
| 29 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.24 | - |
| 28 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.10 | - |
| 27 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.18 | - |
| 26 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.15 | - |
| 23 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.23 | - |
| 22 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.21 | - |
| 21 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.66 | - |
| 20 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.69 | - |
| 16 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 24.81 | - |
| 15 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 24.94 | - |
| 14 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 24.83 | - |
| 13 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 24.61 | - |
| *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.