Australia markets closed

Columbia Emerging Markets Fund Class I (UMEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.80-0.06 (-0.51%)
At close: 08:01PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202211.8011.8011.8011.8011.80-
30 Nov 202211.8611.8611.8611.8611.86-
29 Nov 202211.4511.4511.4511.4511.45-
28 Nov 202211.2411.2411.2411.2411.24-
25 Nov 202211.2711.2711.2711.2711.27-
23 Nov 202211.2911.2911.2911.2911.29-
22 Nov 202211.2411.2411.2411.2411.24-
21 Nov 202211.2711.2711.2711.2711.27-
18 Nov 202211.4211.4211.4211.4211.42-
17 Nov 202211.4711.4711.4711.4711.47-
16 Nov 202211.4711.4711.4711.4711.47-
15 Nov 202211.7211.7211.7211.7211.72-
14 Nov 202211.3611.3611.3611.3611.36-
11 Nov 202211.3911.3911.3911.3911.39-
10 Nov 202211.0311.0311.0311.0311.03-
09 Nov 202210.7910.7910.7910.7910.79-
08 Nov 202210.9810.9810.9810.9810.98-
07 Nov 202210.9110.9110.9110.9110.91-
04 Nov 202210.8910.8910.8910.8910.89-
03 Nov 202210.5710.5710.5710.5710.57-
02 Nov 202210.5210.5210.5210.5210.52-
01 Nov 202210.6110.6110.6110.6110.61-
31 Oct 202210.3710.3710.3710.3710.37-
28 Oct 202210.3110.3110.3110.3110.31-
27 Oct 202210.3610.3610.3610.3610.36-
26 Oct 202210.3610.3610.3610.3610.36-
25 Oct 202210.2410.2410.2410.2410.24-
24 Oct 202210.1910.1910.1910.1910.19-
21 Oct 202210.5310.5310.5310.5310.53-
20 Oct 202210.4010.4010.4010.4010.40-
19 Oct 202210.4010.4010.4010.4010.40-
18 Oct 202210.6410.6410.6410.6410.64-
17 Oct 202210.6210.6210.6210.6210.62-
14 Oct 202210.3410.3410.3410.3410.34-
13 Oct 202210.5410.5410.5410.5410.54-
12 Oct 202210.5110.5110.5110.5110.51-
11 Oct 202210.5010.5010.5010.5010.50-
10 Oct 202210.7210.7210.7210.7210.72-
07 Oct 202210.9110.9110.9110.9110.91-
06 Oct 202211.1911.1911.1911.1911.19-
05 Oct 202211.2411.2411.2411.2411.24-
04 Oct 202211.1911.1911.1911.1911.19-
03 Oct 202210.7910.7910.7910.7910.79-
30 Sept 202210.6010.6010.6010.6010.60-
29 Sept 202210.5910.5910.5910.5910.59-
28 Sept 202210.8710.8710.8710.8710.87-
27 Sept 202210.7810.7810.7810.7810.78-
26 Sept 202210.7910.7910.7910.7910.79-
23 Sept 202210.8810.8810.8810.8810.88-
22 Sept 202211.2011.2011.2011.2011.20-
21 Sept 202211.3211.3211.3211.3211.32-
20 Sept 202211.5311.5311.5311.5311.53-
19 Sept 202211.5911.5911.5911.5911.59-
16 Sept 202211.4811.4811.4811.4811.48-
15 Sept 202211.6811.6811.6811.6811.68-
14 Sept 202211.7711.7711.7711.7711.77-
13 Sept 202211.7011.7011.7011.7011.70-
12 Sept 202212.1212.1212.1212.1212.12-
09 Sept 202211.9611.9611.9611.9611.96-
08 Sept 202211.7211.7211.7211.7211.72-
07 Sept 202211.7411.7411.7411.7411.74-
06 Sept 202211.6711.6711.6711.6711.67-
02 Sept 202211.8311.8311.8311.8311.83-
01 Sept 202211.9611.9611.9611.9611.96-
31 Aug 202212.0812.0812.0812.0812.08-
30 Aug 202211.9511.9511.9511.9511.95-
29 Aug 202212.1012.1012.1012.1012.10-
26 Aug 202212.2012.2012.2012.2012.20-
25 Aug 202212.3912.3912.3912.3912.39-
24 Aug 202212.0912.0912.0912.0912.09-
23 Aug 202212.0312.0312.0312.0312.03-
22 Aug 202211.9311.9311.9311.9311.93-
19 Aug 202212.0512.0512.0512.0512.05-
18 Aug 202212.2912.2912.2912.2912.29-
17 Aug 202212.3712.3712.3712.3712.37-
16 Aug 202212.4212.4212.4212.4212.42-
15 Aug 202212.4912.4912.4912.4912.49-
12 Aug 202212.4512.4512.4512.4512.45-
11 Aug 202212.3212.3212.3212.3212.32-
10 Aug 202212.2512.2512.2512.2512.25-
09 Aug 202212.1612.1612.1612.1612.16-
08 Aug 202212.2412.2412.2412.2412.24-
05 Aug 202212.2912.2912.2912.2912.29-
04 Aug 202212.2812.2812.2812.2812.28-
03 Aug 202212.1212.1212.1212.1212.12-
02 Aug 202211.9611.9611.9611.9611.96-
01 Aug 202211.9711.9711.9711.9711.97-
29 July 202212.0612.0612.0612.0612.06-
28 July 202212.2012.2012.2012.2012.20-
27 July 202212.1612.1612.1612.1612.16-
26 July 202211.9311.9311.9311.9311.93-
25 July 202212.0512.0512.0512.0512.05-
22 July 202212.0112.0112.0112.0112.01-
21 July 202212.2312.2312.2312.2312.23-
20 July 202212.0812.0812.0812.0812.08-
19 July 202212.0412.0412.0412.0412.04-
18 July 202211.8311.8311.8311.8311.83-
15 July 202211.7111.7111.7111.7111.71-
14 July 202211.6111.6111.6111.6111.61-
13 July 202211.7011.7011.7011.7011.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...