Australia markets closed

Columbia Small Cap Index A (NMSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.87+0.02 (+0.09%)
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202422.8722.8722.8722.8722.87-
17 Apr 202422.8522.8522.8522.8522.85-
16 Apr 202423.0323.0323.0323.0323.03-
15 Apr 202423.1623.1623.1623.1623.16-
12 Apr 202423.3723.3723.3723.3723.37-
11 Apr 202423.7523.7523.7523.7523.75-
10 Apr 202423.6423.6423.6423.6423.64-
09 Apr 202424.3624.3624.3624.3624.36-
08 Apr 202424.2324.2324.2324.2324.23-
05 Apr 202424.0824.0824.0824.0824.08-
04 Apr 202423.9823.9823.9823.9823.98-
03 Apr 202424.1924.1924.1924.1924.19-
02 Apr 202424.0624.0624.0624.0624.06-
01 Apr 202424.4824.4824.4824.4824.48-
28 Mar 202424.7424.7424.7424.7424.74-
27 Mar 202424.6024.6024.6024.6024.60-
26 Mar 202424.0124.0124.0124.0124.01-
25 Mar 202424.0524.0524.0524.0524.05-
22 Mar 202424.1124.1124.1124.1124.11-
21 Mar 202424.4124.4124.4124.4124.41-
20 Mar 202424.1324.1324.1324.1324.13-
19 Mar 202423.7423.7423.7423.7423.74-
18 Mar 202423.5823.5823.5823.5823.58-
15 Mar 202423.6723.6723.6723.6723.67-
14 Mar 202423.5623.5623.5623.5623.56-
13 Mar 202423.9323.9323.9323.9323.93-
12 Mar 202423.9123.9123.9123.9123.91-
11 Mar 202423.9723.9723.9723.9723.97-
08 Mar 202424.0924.0924.0924.0924.09-
07 Mar 202424.1124.1124.1124.1124.11-
06 Mar 202423.9223.9223.9223.9223.92-
05 Mar 202423.8523.8523.8523.8523.85-
04 Mar 202423.9523.9523.9523.9523.95-
01 Mar 202424.0924.0924.0924.0924.09-
29 Feb 202423.9723.9723.9723.9723.97-
28 Feb 202423.8123.8123.8123.8123.81-
27 Feb 202423.9823.9823.9823.9823.98-
26 Feb 202423.7923.7923.7923.7923.79-
23 Feb 202423.7823.7823.7823.7823.78-
22 Feb 202423.7123.7123.7123.7123.71-
21 Feb 202423.6423.6423.6423.6423.64-
20 Feb 202423.7023.7023.7023.7023.70-
16 Feb 202423.9523.9523.9523.9523.95-
15 Feb 202424.2324.2324.2324.2324.23-
14 Feb 202423.6623.6623.6623.6623.66-
13 Feb 202423.2023.2023.2023.2023.20-
12 Feb 202424.0624.0624.0624.0624.06-
09 Feb 202423.6423.6423.6423.6423.64-
08 Feb 202423.3823.3823.3823.3823.38-
07 Feb 202423.0723.0723.0723.0723.07-
06 Feb 202423.1223.1223.1223.1223.12-
05 Feb 202422.9922.9922.9922.9922.99-
02 Feb 202423.3623.3623.3623.3623.36-
01 Feb 202423.4723.4723.4723.4723.47-
31 Jan 202423.2123.2123.2123.2123.21-
30 Jan 202423.8223.8223.8223.8223.82-
29 Jan 202423.9323.9323.9323.9323.93-
26 Jan 202423.6623.6623.6623.6623.66-
25 Jan 202423.6223.6223.6223.6223.62-
24 Jan 202423.4523.4523.4523.4523.45-
23 Jan 202423.6123.6123.6123.6123.61-
22 Jan 202423.7423.7423.7423.7423.74-
19 Jan 202423.3023.3023.3023.3023.30-
18 Jan 202423.0423.0423.0423.0423.04-
17 Jan 202422.8322.8322.8322.8322.83-
16 Jan 202423.0523.0523.0523.0523.05-
12 Jan 202423.2923.2923.2923.2923.29-
11 Jan 202423.3423.3423.3423.3423.34-
10 Jan 202423.5023.5023.5023.5023.50-
09 Jan 202423.4123.4123.4123.4123.41-
08 Jan 202423.6823.6823.6823.6823.68-
05 Jan 202423.3023.3023.3023.3023.30-
04 Jan 202423.3723.3723.3723.3723.37-
03 Jan 202423.3923.3923.3923.3923.39-
02 Jan 202424.0324.0324.0324.0324.03-
29 Dec 202324.1724.1724.1724.1724.17-
28 Dec 202324.4924.4924.4924.4924.49-
27 Dec 202324.5524.5524.5524.5524.55-
26 Dec 202324.4524.4524.4524.4524.45-
22 Dec 202324.1824.1824.1824.1824.18-
21 Dec 202324.0624.0624.0624.0624.06-
20 Dec 202323.6623.6623.6623.6623.66-
19 Dec 202324.0824.0824.0824.0824.08-
18 Dec 202323.5923.5923.5923.5923.59-
15 Dec 202323.6523.6523.6523.6523.65-
14 Dec 202323.8623.8623.8623.8623.86-
13 Dec 202323.1723.1723.1723.1723.17-
12 Dec 202322.4222.4222.4222.4222.42-
12 Dec 20230.301 Dividend
12 Dec 20230.523 Capital gain
11 Dec 202323.2923.2923.2923.2922.47-
08 Dec 202323.1723.1723.1723.1722.35-
07 Dec 202323.0423.0423.0423.0422.22-
06 Dec 202322.7722.7722.7722.7721.96-
05 Dec 202322.8122.8122.8122.8122.00-
04 Dec 202323.1623.1623.1623.1622.34-
01 Dec 202322.8722.8722.8722.8722.06-
30 Nov 202322.2222.2222.2222.2221.43-
29 Nov 202322.1622.1622.1622.1621.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...