UK markets closed

Columbia Balanced Adv (CBDRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.10-0.04 (-0.08%)
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202452.1052.1052.1052.1052.10-
16 May 202452.1452.1452.1452.1452.14-
15 May 202452.2452.2452.2452.2452.24-
14 May 202451.7251.7251.7251.7251.72-
13 May 202451.5451.5451.5451.5451.54-
10 May 202451.5351.5351.5351.5351.53-
09 May 202451.5651.5651.5651.5651.56-
08 May 202451.3251.3251.3251.3251.32-
07 May 202451.3651.3651.3651.3651.36-
06 May 202451.2851.2851.2851.2851.28-
03 May 202450.9450.9450.9450.9450.94-
02 May 202450.4750.4750.4750.4750.47-
01 May 202450.0950.0950.0950.0950.09-
30 Apr 202450.0650.0650.0650.0650.06-
29 Apr 202450.6250.6250.6250.6250.62-
26 Apr 202450.5150.5150.5150.5150.51-
25 Apr 202450.0950.0950.0950.0950.09-
24 Apr 202450.3150.3150.3150.3150.31-
23 Apr 202450.3850.3850.3850.3850.38-
22 Apr 202449.9449.9449.9449.9449.94-
19 Apr 202449.6449.6449.6449.6449.64-
18 Apr 202449.9049.9049.9049.9049.90-
17 Apr 202450.0150.0150.0150.0150.01-
16 Apr 202450.0850.0850.0850.0850.08-
15 Apr 202450.2250.2250.2250.2250.22-
12 Apr 202450.6950.6950.6950.6950.69-
11 Apr 202451.1051.1051.1051.1051.10-
10 Apr 202450.8450.8450.8450.8450.84-
09 Apr 202451.3251.3251.3251.3251.32-
08 Apr 202451.1651.1651.1651.1651.16-
05 Apr 202451.2151.2151.2151.2151.21-
04 Apr 202450.9050.9050.9050.9050.90-
03 Apr 202451.2751.2751.2751.2751.27-
02 Apr 202451.1951.1951.1951.1951.19-
01 Apr 202451.4151.4151.4151.4151.41-
28 Mar 202451.5751.5751.5751.5751.57-
27 Mar 202451.5951.5951.5951.5951.59-
26 Mar 202451.2851.2851.2851.2851.28-
25 Mar 202451.3751.3751.3751.3751.37-
22 Mar 202451.5251.5251.5251.5251.52-
21 Mar 202451.5251.5251.5251.5251.52-
20 Mar 202451.4351.4351.4351.4351.43-
19 Mar 202451.1351.1351.1351.1351.13-
18 Mar 202450.9350.9350.9350.9350.93-
18 Mar 20240.243 Dividend
15 Mar 202451.0451.0451.0451.0450.80-
14 Mar 202451.3251.3251.3251.3251.08-
13 Mar 202451.5451.5451.5451.5451.29-
12 Mar 202451.6251.6251.6251.6251.37-
11 Mar 202451.3351.3351.3351.3351.09-
08 Mar 202451.4251.4251.4251.4251.18-
07 Mar 202451.5951.5951.5951.5951.34-
06 Mar 202451.1951.1951.1951.1950.95-
05 Mar 202450.9750.9750.9750.9750.73-
04 Mar 202451.1751.1751.1751.1750.93-
01 Mar 202451.2251.2251.2251.2250.98-
29 Feb 202450.9150.9150.9150.9150.67-
28 Feb 202450.6850.6850.6850.6850.44-
27 Feb 202450.7150.7150.7150.7150.47-
26 Feb 202450.6550.6550.6550.6550.41-
23 Feb 202450.8350.8350.8350.8350.59-
22 Feb 202450.7150.7150.7150.7150.47-
21 Feb 202450.0350.0350.0350.0349.79-
20 Feb 202450.0750.0750.0750.0749.83-
16 Feb 202450.2450.2450.2450.2450.00-
15 Feb 202450.4650.4650.4650.4650.22-
14 Feb 202450.1950.1950.1950.1949.95-
13 Feb 202449.7449.7449.7449.7449.50-
12 Feb 202450.3550.3550.3550.3550.11-
09 Feb 202450.3550.3550.3550.3550.11-
08 Feb 202450.1950.1950.1950.1949.95-
07 Feb 202450.2350.2350.2350.2349.99-
06 Feb 202449.9749.9749.9749.9749.73-
05 Feb 202449.7849.7849.7849.7849.54-
02 Feb 202450.0050.0050.0050.0049.76-
01 Feb 202449.8149.8149.8149.8149.57-
31 Jan 202449.3549.3549.3549.3549.12-
30 Jan 202449.7749.7749.7749.7749.53-
29 Jan 202449.8049.8049.8049.8049.56-
26 Jan 202449.4649.4649.4649.4649.22-
25 Jan 202449.4749.4749.4749.4749.23-
24 Jan 202449.1349.1349.1349.1348.90-
23 Jan 202449.1549.1549.1549.1548.92-
22 Jan 202449.0749.0749.0749.0748.84-
19 Jan 202448.9548.9548.9548.9548.72-
18 Jan 202448.5948.5948.5948.5948.36-
17 Jan 202448.3448.3448.3448.3448.11-
16 Jan 202448.5548.5548.5548.5548.32-
12 Jan 202448.8348.8348.8348.8348.60-
11 Jan 202448.7648.7648.7648.7648.53-
10 Jan 202448.6748.6748.6748.6748.44-
09 Jan 202448.5248.5248.5248.5248.29-
08 Jan 202448.5648.5648.5648.5648.33-
05 Jan 202448.0648.0648.0648.0647.83-
04 Jan 202448.0448.0448.0448.0447.81-
03 Jan 202448.2348.2348.2348.2348.00-
02 Jan 202448.4648.4648.4648.4648.23-
29 Dec 202348.7748.7748.7748.7748.54-
28 Dec 202348.8748.8748.8748.8748.64-
27 Dec 202348.9048.9048.9048.9048.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...