UK markets closed

Columbia Strat CA Muncpl Inc Adv (CCARX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.54+0.13 (+0.49%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202426.4126.4126.4126.4126.41-
01 May 202426.3926.3926.3926.3926.39-
30 Apr 202426.3726.3726.3726.3726.37-
29 Apr 202426.3926.3926.3926.3926.39-
26 Apr 202426.3626.3626.3626.3626.36-
25 Apr 202426.3626.3626.3626.3626.36-
24 Apr 202426.4626.4626.4626.4626.46-
23 Apr 202426.4826.4826.4826.4826.48-
22 Apr 202426.4726.4726.4726.4726.47-
19 Apr 202426.4726.4726.4726.4726.47-
18 Apr 202426.4726.4726.4726.4726.47-
17 Apr 202426.4726.4726.4726.4726.47-
16 Apr 202426.4826.4826.4826.4826.48-
15 Apr 202426.5526.5526.5526.5526.55-
12 Apr 202426.5926.5926.5926.5926.59-
11 Apr 202426.5126.5126.5126.5126.51-
10 Apr 202426.5126.5126.5126.5126.51-
09 Apr 202426.6326.6326.6326.6326.63-
08 Apr 202426.5626.5626.5626.5626.56-
05 Apr 202426.5926.5926.5926.5926.59-
04 Apr 202426.6226.6226.6226.6226.62-
03 Apr 202426.5826.5826.5826.5826.58-
02 Apr 202426.6426.6426.6426.6426.64-
01 Apr 202426.8626.8626.8626.8626.86-
28 Mar 202426.8726.8726.8726.8726.87-
27 Mar 202426.8726.8726.8726.8726.87-
26 Mar 202426.8626.8626.8626.8626.86-
25 Mar 202426.9326.9326.9326.9326.93-
22 Mar 202426.9326.9326.9326.9326.93-
21 Mar 202426.9026.9026.9026.9026.90-
20 Mar 202426.8826.8826.8826.8826.88-
19 Mar 202426.9226.9226.9226.9226.92-
18 Mar 202426.9126.9126.9126.9126.91-
15 Mar 202426.9426.9426.9426.9426.94-
14 Mar 202426.9626.9626.9626.9626.96-
13 Mar 202427.0227.0227.0227.0227.02-
12 Mar 202427.0327.0327.0327.0327.03-
11 Mar 202427.0027.0027.0027.0027.00-
08 Mar 202426.9926.9926.9926.9926.99-
07 Mar 202426.9726.9726.9726.9726.97-
06 Mar 202426.9126.9126.9126.9126.91-
05 Mar 202426.8826.8826.8826.8826.88-
04 Mar 202426.8126.8126.8126.8126.81-
01 Mar 202426.8326.8326.8326.8326.83-
29 Feb 202426.8126.8126.8126.8126.81-
28 Feb 202426.8026.8026.8026.8026.80-
27 Feb 202426.7826.7826.7826.7826.78-
26 Feb 202426.7726.7726.7726.7726.77-
23 Feb 202426.8026.8026.8026.8026.80-
22 Feb 202426.7426.7426.7426.7426.74-
21 Feb 202426.7526.7526.7526.7526.75-
20 Feb 202426.7126.7126.7126.7126.71-
16 Feb 202426.6926.6926.6926.6926.69-
15 Feb 202426.7126.7126.7126.7126.71-
14 Feb 202426.6626.6626.6626.6626.66-
13 Feb 202426.6126.6126.6126.6126.61-
12 Feb 202426.7526.7526.7526.7526.75-
09 Feb 202426.7226.7226.7226.7226.72-
08 Feb 202426.7126.7126.7126.7126.71-
07 Feb 202426.7026.7026.7026.7026.70-
06 Feb 202426.6526.6526.6526.6526.65-
05 Feb 202426.6426.6426.6426.6426.64-
02 Feb 202426.8626.8626.8626.8626.86-
01 Feb 202427.0027.0027.0027.0027.00-
31 Jan 202426.8126.8126.8126.8126.81-
31 Jan 20240.083 Dividend
30 Jan 202426.6626.6626.6626.6626.58-
29 Jan 202426.5326.5326.5326.5326.45-
26 Jan 202426.4526.4526.4526.4526.37-
25 Jan 202426.4426.4426.4426.4426.36-
24 Jan 202426.3826.3826.3826.3826.30-
23 Jan 202426.4026.4026.4026.4026.32-
22 Jan 202426.4526.4526.4526.4526.37-
19 Jan 202426.4326.4326.4326.4326.35-
18 Jan 202426.5426.5426.5426.5426.46-
17 Jan 202426.6326.6326.6326.6326.55-
16 Jan 202426.7626.7626.7626.7626.68-
12 Jan 202426.8526.8526.8526.8526.77-
11 Jan 202426.8226.8226.8226.8226.74-
10 Jan 202426.7926.7926.7926.7926.71-
09 Jan 202426.8226.8226.8226.8226.74-
08 Jan 202426.8226.8226.8226.8226.74-
05 Jan 202426.8226.8226.8226.8226.74-
04 Jan 202426.8326.8326.8326.8326.75-
03 Jan 202426.8526.8526.8526.8526.77-
02 Jan 202426.8926.8926.8926.8926.81-
29 Dec 202326.8926.8926.8926.8926.81-
29 Dec 20230.085 Dividend
28 Dec 202326.9026.9026.9026.9026.73-
27 Dec 202326.9126.9126.9126.9126.74-
26 Dec 202326.8426.8426.8426.8426.67-
22 Dec 202326.8326.8326.8326.8326.66-
21 Dec 202326.8126.8126.8126.8126.64-
20 Dec 202326.7926.7926.7926.7926.62-
19 Dec 202326.7026.7026.7026.7026.53-
18 Dec 202326.7126.7126.7126.7126.54-
15 Dec 202326.6926.6926.6926.6926.52-
14 Dec 202326.6726.6726.6726.6726.50-
13 Dec 202326.2826.2826.2826.2826.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...