Australia markets closed

Columbia Disciplined Value Inst3 (COLYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.74+0.05 (+0.58%)
At close: 08:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024------
13 June 2024------
12 June 2024------
11 June 2024------
10 June 2024------
07 June 2024------
06 June 2024------
05 June 2024------
04 June 2024------
03 June 2024------
31 May 2024------
30 May 2024------
29 May 2024------
28 May 2024------
24 May 2024------
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
06 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 20248.748.748.748.748.74-
18 Apr 20248.698.698.698.698.69-
17 Apr 20248.708.708.708.708.70-
16 Apr 20248.728.728.728.728.72-
15 Apr 20248.798.798.798.798.79-
12 Apr 20248.878.878.878.878.87-
11 Apr 20249.019.019.019.019.01-
10 Apr 20249.019.019.019.019.01-
09 Apr 20249.149.149.149.149.14-
08 Apr 20249.149.149.149.149.14-
05 Apr 20249.159.159.159.159.15-
04 Apr 20249.079.079.079.079.07-
03 Apr 20249.179.179.179.179.17-
02 Apr 20249.159.159.159.159.15-
01 Apr 20249.209.209.209.209.20-
28 Mar 20249.249.249.249.249.24-
27 Mar 20249.209.209.209.209.20-
26 Mar 20249.089.089.089.089.08-
25 Mar 20249.109.109.109.109.10-
22 Mar 20249.119.119.119.119.11-
21 Mar 20249.159.159.159.159.15-
20 Mar 20249.069.069.069.069.06-
19 Mar 20248.988.988.988.988.98-
18 Mar 20248.938.938.938.938.93-
15 Mar 20248.898.898.898.898.89-
14 Mar 20248.888.888.888.888.88-
13 Mar 20248.938.938.938.938.93-
12 Mar 20248.908.908.908.908.90-
11 Mar 20248.868.868.868.868.86-
08 Mar 20248.858.858.858.858.85-
07 Mar 20248.848.848.848.848.84-
06 Mar 20248.798.798.798.798.79-
05 Mar 20248.718.718.718.718.71-
04 Mar 20248.748.748.748.748.74-
01 Mar 20248.748.748.748.748.74-
29 Feb 20248.688.688.688.688.68-
28 Feb 20248.648.648.648.648.64-
27 Feb 20248.668.668.668.668.66-
26 Feb 20248.638.638.638.638.63-
23 Feb 20248.658.658.658.658.65-
22 Feb 20248.618.618.618.618.61-
21 Feb 20248.518.518.518.518.51-
20 Feb 20248.468.468.468.468.46-
16 Feb 20248.478.478.478.478.47-
15 Feb 20248.518.518.518.518.51-
14 Feb 20248.408.408.408.408.40-
13 Feb 20248.328.328.328.328.32-
12 Feb 20248.448.448.448.448.44-
09 Feb 20248.398.398.398.398.39-
08 Feb 20248.378.378.378.378.37-
07 Feb 20248.388.388.388.388.38-
06 Feb 20248.368.368.368.368.36-
05 Feb 20248.348.348.348.348.34-
02 Feb 20248.398.398.398.398.39-
01 Feb 20248.388.388.388.388.38-
31 Jan 20248.318.318.318.318.31-
30 Jan 20248.428.428.428.428.42-
29 Jan 20248.368.368.368.368.36-
26 Jan 20248.328.328.328.328.32-
25 Jan 20248.308.308.308.308.30-
24 Jan 20248.228.228.228.228.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...