Australia markets closed

Columbia Emerging Markets Adv (CEMHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.97+0.29 (+2.29%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202412.9712.9712.9712.9712.97-
01 May 202412.6812.6812.6812.6812.68-
30 Apr 202412.7112.7112.7112.7112.71-
29 Apr 202412.8112.8112.8112.8112.81-
26 Apr 202412.7312.7312.7312.7312.73-
25 Apr 202412.5912.5912.5912.5912.59-
24 Apr 202412.6312.6312.6312.6312.63-
23 Apr 202412.5312.5312.5312.5312.53-
22 Apr 202412.3712.3712.3712.3712.37-
19 Apr 202412.2412.2412.2412.2412.24-
18 Apr 202412.3812.3812.3812.3812.38-
17 Apr 202412.3312.3312.3312.3312.33-
16 Apr 202412.3512.3512.3512.3512.35-
15 Apr 202412.5512.5512.5512.5512.55-
12 Apr 202412.7012.7012.7012.7012.70-
11 Apr 202412.9712.9712.9712.9712.97-
10 Apr 202412.9112.9112.9112.9112.91-
09 Apr 202413.0113.0113.0113.0113.01-
08 Apr 202412.9812.9812.9812.9812.98-
05 Apr 202412.9612.9612.9612.9612.96-
04 Apr 202412.9212.9212.9212.9212.92-
03 Apr 202412.9412.9412.9412.9412.94-
02 Apr 202412.9312.9312.9312.9312.93-
01 Apr 202412.9012.9012.9012.9012.90-
28 Mar 202412.8412.8412.8412.8412.84-
27 Mar 202412.8212.8212.8212.8212.82-
26 Mar 202412.8012.8012.8012.8012.80-
25 Mar 202412.7312.7312.7312.7312.73-
22 Mar 202412.7312.7312.7312.7312.73-
21 Mar 202412.8112.8112.8112.8112.81-
20 Mar 202412.7512.7512.7512.7512.75-
19 Mar 202412.6012.6012.6012.6012.60-
18 Mar 202412.6512.6512.6512.6512.65-
15 Mar 202412.6112.6112.6112.6112.61-
14 Mar 202412.7412.7412.7412.7412.74-
13 Mar 202412.7912.7912.7912.7912.79-
12 Mar 202412.8512.8512.8512.8512.85-
11 Mar 202412.7112.7112.7112.7112.71-
08 Mar 202412.6812.6812.6812.6812.68-
07 Mar 202412.7312.7312.7312.7312.73-
06 Mar 202412.6612.6612.6612.6612.66-
05 Mar 202412.5312.5312.5312.5312.53-
04 Mar 202412.6412.6412.6412.6412.64-
01 Mar 202412.6212.6212.6212.6212.62-
29 Feb 202412.4812.4812.4812.4812.48-
28 Feb 202412.4112.4112.4112.4112.41-
27 Feb 202412.5512.5512.5512.5512.55-
26 Feb 202412.5712.5712.5712.5712.57-
23 Feb 202412.6012.6012.6012.6012.60-
22 Feb 202412.6412.6412.6412.6412.64-
21 Feb 202412.5312.5312.5312.5312.53-
20 Feb 202412.5312.5312.5312.5312.53-
16 Feb 202412.4912.4912.4912.4912.49-
15 Feb 202412.4812.4812.4812.4812.48-
14 Feb 202412.4112.4112.4112.4112.41-
13 Feb 202412.3012.3012.3012.3012.30-
12 Feb 202412.4212.4212.4212.4212.42-
09 Feb 202412.3812.3812.3812.3812.38-
08 Feb 202412.3412.3412.3412.3412.34-
07 Feb 202412.4112.4112.4112.4112.41-
06 Feb 202412.3512.3512.3512.3512.35-
05 Feb 202412.1412.1412.1412.1412.14-
02 Feb 202412.1612.1612.1612.1612.16-
01 Feb 202412.1612.1612.1612.1612.16-
31 Jan 202412.0212.0212.0212.0212.02-
30 Jan 202412.1112.1112.1112.1112.11-
29 Jan 202412.1912.1912.1912.1912.19-
26 Jan 202412.2012.2012.2012.2012.20-
25 Jan 202412.2212.2212.2212.2212.22-
24 Jan 202412.1912.1912.1912.1912.19-
23 Jan 202412.1412.1412.1412.1412.14-
22 Jan 202412.0912.0912.0912.0912.09-
19 Jan 202412.2012.2012.2012.2012.20-
18 Jan 202412.0312.0312.0312.0312.03-
17 Jan 202411.9311.9311.9311.9311.93-
16 Jan 202412.1112.1112.1112.1112.11-
12 Jan 202412.3512.3512.3512.3512.35-
11 Jan 202412.3312.3312.3312.3312.33-
10 Jan 202412.2912.2912.2912.2912.29-
09 Jan 202412.2912.2912.2912.2912.29-
08 Jan 202412.4312.4312.4312.4312.43-
05 Jan 202412.3912.3912.3912.3912.39-
04 Jan 202412.3312.3312.3312.3312.33-
03 Jan 202412.3312.3312.3312.3312.33-
02 Jan 202412.4112.4112.4112.4112.41-
29 Dec 202312.5912.5912.5912.5912.59-
28 Dec 202312.5712.5712.5712.5712.57-
27 Dec 202312.4812.4812.4812.4812.48-
26 Dec 202312.4212.4212.4212.4212.42-
22 Dec 202312.3712.3712.3712.3712.37-
21 Dec 202312.4512.4512.4512.4512.45-
20 Dec 202312.2912.2912.2912.2912.29-
19 Dec 202312.4612.4612.4612.4612.46-
18 Dec 202312.3812.3812.3812.3812.38-
15 Dec 202312.4012.4012.4012.4012.40-
14 Dec 202312.4312.4312.4312.4312.43-
13 Dec 202312.2012.2012.2012.2012.20-
12 Dec 202312.1112.1112.1112.1112.11-
11 Dec 202312.1012.1012.1012.1012.10-
08 Dec 202312.0612.0612.0612.0612.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...