Columbia Emerging Markets Fund (UMEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 18 Sept 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 17 Sept 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 16 Sept 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 13 Sept 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 12 Sept 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 11 Sept 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 10 Sept 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 09 Sept 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 06 Sept 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 05 Sept 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 04 Sept 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 03 Sept 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 30 Aug 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 29 Aug 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 28 Aug 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 27 Aug 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 26 Aug 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 23 Aug 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 22 Aug 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 21 Aug 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 20 Aug 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 19 Aug 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 16 Aug 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 15 Aug 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 14 Aug 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 13 Aug 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 12 Aug 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 09 Aug 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 08 Aug 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 07 Aug 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 06 Aug 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 05 Aug 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 02 Aug 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 01 Aug 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 31 July 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 30 July 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 29 July 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 26 July 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 25 July 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 24 July 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 23 July 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 22 July 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 19 July 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 18 July 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 17 July 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 16 July 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 15 July 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 12 July 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 11 July 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 10 July 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 09 July 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 08 July 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 05 July 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 03 July 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 July 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 01 July 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 28 June 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 27 June 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 26 June 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 25 June 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 24 June 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 21 June 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 20 June 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 18 June 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 17 June 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 14 June 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 13 June 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 12 June 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 11 June 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 10 June 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 07 June 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 06 June 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 05 June 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 04 June 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 03 June 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 31 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 30 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 29 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 28 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 24 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 23 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 21 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 20 May 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 17 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 16 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 15 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 14 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 13 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 10 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 09 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 08 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 07 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 06 May 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 03 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 01 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 30 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| *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.