Columbia Greater China Inst (LNGZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 17 June 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 14 June 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 13 June 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 12 June 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 11 June 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 10 June 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 07 June 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 06 June 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 05 June 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 04 June 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 03 June 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 31 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 30 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 29 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 28 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 24 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 23 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 22 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 21 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 20 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 17 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 16 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 15 May 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 14 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 13 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 10 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 09 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 08 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 07 May 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 06 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 03 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 02 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 01 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 30 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 29 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 26 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 25 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 24 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 23 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 22 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 19 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 18 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 17 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 16 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 15 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 12 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 11 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 10 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 09 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 08 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 05 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 04 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 03 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 02 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 01 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 28 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 27 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 26 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 25 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 22 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 21 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 20 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 19 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 18 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 15 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 14 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 13 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 12 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 11 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 08 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 07 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 06 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 05 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 04 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 01 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 29 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 28 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 27 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 26 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 23 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 22 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 21 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 16 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 15 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 14 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 13 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 12 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 09 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 08 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 07 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 06 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 05 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 02 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 01 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 31 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 30 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 29 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| *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.