UK markets closed

Columbia Balanced R (CBLRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.58-0.03 (-0.06%)
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 202451.5851.5851.5851.5851.58-
16 May 202451.6151.6151.6151.6151.61-
15 May 202451.7251.7251.7251.7251.72-
14 May 202451.2051.2051.2051.2051.20-
13 May 202451.0351.0351.0351.0351.03-
10 May 202451.0151.0151.0151.0151.01-
09 May 202451.0451.0451.0451.0451.04-
08 May 202450.8150.8150.8150.8150.81-
07 May 202450.8550.8550.8550.8550.85-
06 May 202450.7750.7750.7750.7750.77-
03 May 202450.4350.4350.4350.4350.43-
02 May 202449.9749.9749.9749.9749.97-
01 May 202449.6049.6049.6049.6049.60-
30 Apr 202449.5649.5649.5649.5649.56-
29 Apr 202450.1250.1250.1250.1250.12-
26 Apr 202450.0250.0250.0250.0250.02-
25 Apr 202449.6049.6049.6049.6049.60-
24 Apr 202449.8249.8249.8249.8249.82-
23 Apr 202449.8949.8949.8949.8949.89-
22 Apr 202449.4649.4649.4649.4649.46-
19 Apr 202449.1649.1649.1649.1649.16-
18 Apr 202449.4149.4149.4149.4149.41-
17 Apr 202449.5349.5349.5349.5349.53-
16 Apr 202449.6049.6049.6049.6049.60-
15 Apr 202449.7449.7449.7449.7449.74-
12 Apr 202450.2050.2050.2050.2050.20-
11 Apr 202450.6150.6150.6150.6150.61-
10 Apr 202450.3550.3550.3550.3550.35-
09 Apr 202450.8350.8350.8350.8350.83-
08 Apr 202450.6750.6750.6750.6750.67-
05 Apr 202450.7350.7350.7350.7350.73-
04 Apr 202450.4150.4150.4150.4150.41-
03 Apr 202450.7850.7850.7850.7850.78-
02 Apr 202450.7050.7050.7050.7050.70-
01 Apr 202450.9350.9350.9350.9350.93-
28 Mar 202451.0951.0951.0951.0951.09-
27 Mar 202451.1051.1051.1051.1051.10-
26 Mar 202450.8050.8050.8050.8050.80-
25 Mar 202450.8950.8950.8950.8950.89-
22 Mar 202451.0451.0451.0451.0451.04-
21 Mar 202451.0451.0451.0451.0451.04-
20 Mar 202450.9650.9650.9650.9650.96-
19 Mar 202450.6650.6650.6650.6650.66-
18 Mar 202450.4650.4650.4650.4650.46-
18 Mar 20240.181 Dividend
15 Mar 202450.5150.5150.5150.5150.33-
14 Mar 202450.7850.7850.7850.7850.60-
13 Mar 202451.0151.0151.0151.0150.83-
12 Mar 202451.0951.0951.0951.0950.91-
11 Mar 202450.8050.8050.8050.8050.62-
08 Mar 202450.8950.8950.8950.8950.71-
07 Mar 202451.0651.0651.0651.0650.88-
06 Mar 202450.6750.6750.6750.6750.49-
05 Mar 202450.4550.4550.4550.4550.27-
04 Mar 202450.6450.6450.6450.6450.46-
01 Mar 202450.6950.6950.6950.6950.51-
29 Feb 202450.3950.3950.3950.3950.21-
28 Feb 202450.1750.1750.1750.1749.99-
27 Feb 202450.1950.1950.1950.1950.01-
26 Feb 202450.1450.1450.1450.1449.96-
23 Feb 202450.3250.3250.3250.3250.14-
22 Feb 202450.2050.2050.2050.2050.02-
21 Feb 202449.5349.5349.5349.5349.35-
20 Feb 202449.5749.5749.5749.5749.39-
16 Feb 202449.7449.7449.7449.7449.56-
15 Feb 202449.9549.9549.9549.9549.77-
14 Feb 202449.6949.6949.6949.6949.51-
13 Feb 202449.2449.2449.2449.2449.06-
12 Feb 202449.8549.8549.8549.8549.67-
09 Feb 202449.8549.8549.8549.8549.67-
08 Feb 202449.7049.7049.7049.7049.52-
07 Feb 202449.7349.7349.7349.7349.55-
06 Feb 202449.4849.4849.4849.4849.30-
05 Feb 202449.2949.2949.2949.2949.11-
02 Feb 202449.5149.5149.5149.5149.33-
01 Feb 202449.3249.3249.3249.3249.14-
31 Jan 202448.8748.8748.8748.8748.69-
30 Jan 202449.2849.2849.2849.2849.10-
29 Jan 202449.3149.3149.3149.3149.13-
26 Jan 202448.9848.9848.9848.9848.80-
25 Jan 202448.9948.9948.9948.9948.81-
24 Jan 202448.6648.6648.6648.6648.49-
23 Jan 202448.6848.6848.6848.6848.51-
22 Jan 202448.5948.5948.5948.5948.42-
19 Jan 202448.4848.4848.4848.4848.31-
18 Jan 202448.1248.1248.1248.1247.95-
17 Jan 202447.8747.8747.8747.8747.70-
16 Jan 202448.0948.0948.0948.0947.92-
12 Jan 202448.3648.3648.3648.3648.19-
11 Jan 202448.3048.3048.3048.3048.13-
10 Jan 202448.2148.2148.2148.2148.04-
09 Jan 202448.0648.0648.0648.0647.89-
08 Jan 202448.1048.1048.1048.1047.93-
05 Jan 202447.6147.6147.6147.6147.44-
04 Jan 202447.5947.5947.5947.5947.42-
03 Jan 202447.7747.7747.7747.7747.60-
02 Jan 202448.0048.0048.0048.0047.83-
29 Dec 202348.3148.3148.3148.3148.14-
28 Dec 202348.4148.4148.4148.4148.24-
27 Dec 202348.4548.4548.4548.4548.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...