UK markets closed

Columbia Commodity Strategy Inst (CCSZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.56+0.06 (+0.63%)
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 20249.509.509.509.509.50-
01 May 20249.489.489.489.489.48-
30 Apr 20249.609.609.609.609.60-
29 Apr 20249.759.759.759.759.75-
26 Apr 20249.719.719.719.719.71-
25 Apr 20249.719.719.719.719.71-
24 Apr 20249.689.689.689.689.68-
23 Apr 20249.689.689.689.689.68-
22 Apr 20249.679.679.679.679.67-
19 Apr 20249.709.709.709.709.70-
18 Apr 20249.619.619.619.619.61-
17 Apr 20249.629.629.629.629.62-
16 Apr 20249.679.679.679.679.67-
15 Apr 20249.689.689.689.689.68-
12 Apr 20249.689.689.689.689.68-
11 Apr 20249.629.629.629.629.62-
10 Apr 20249.669.669.669.669.66-
09 Apr 20249.669.669.669.669.66-
08 Apr 20249.679.679.679.679.67-
05 Apr 20249.679.679.679.679.67-
04 Apr 20249.629.629.629.629.62-
03 Apr 20249.579.579.579.579.57-
02 Apr 20249.469.469.469.469.46-
01 Apr 20249.399.399.399.399.39-
28 Mar 20249.359.359.359.359.35-
27 Mar 20249.249.249.249.249.24-
26 Mar 20249.269.269.269.269.26-
25 Mar 20249.319.319.319.319.31-
22 Mar 20249.249.249.249.249.24-
21 Mar 20249.309.309.309.309.30-
20 Mar 20249.279.279.279.279.27-
19 Mar 20249.299.299.299.299.29-
18 Mar 20249.319.319.319.319.31-
15 Mar 20249.269.269.269.269.26-
14 Mar 20249.249.249.249.249.24-
13 Mar 20249.229.229.229.229.22-
12 Mar 20249.139.139.139.139.13-
11 Mar 20249.139.139.139.139.13-
08 Mar 20249.089.089.089.089.08-
07 Mar 20249.099.099.099.099.09-
06 Mar 20249.039.039.039.039.03-
05 Mar 20248.978.978.978.978.97-
04 Mar 20249.019.019.019.019.01-
01 Mar 20248.968.968.968.968.96-
29 Feb 20248.918.918.918.918.91-
28 Feb 20248.908.908.908.908.90-
27 Feb 20248.928.928.928.928.92-
26 Feb 20248.858.858.858.858.85-
23 Feb 20248.808.808.808.808.80-
22 Feb 20248.878.878.878.878.87-
21 Feb 20248.878.878.878.878.87-
20 Feb 20248.808.808.808.808.80-
16 Feb 20248.838.838.838.838.83-
15 Feb 20248.788.788.788.788.78-
14 Feb 20248.768.768.768.768.76-
13 Feb 20248.848.848.848.848.84-
12 Feb 20248.888.888.888.888.88-
09 Feb 20248.908.908.908.908.90-
08 Feb 20248.908.908.908.908.90-
07 Feb 20248.858.858.858.858.85-
06 Feb 20248.848.848.848.848.84-
05 Feb 20248.828.828.828.828.82-
02 Feb 20248.848.848.848.848.84-
01 Feb 20248.928.928.928.928.92-
31 Jan 20249.009.009.009.009.00-
30 Jan 20249.049.049.049.049.04-
29 Jan 20248.958.958.958.958.95-
26 Jan 20249.029.029.029.029.02-
25 Jan 20249.019.019.019.019.01-
24 Jan 20248.978.978.978.978.97-
23 Jan 20248.898.898.898.898.89-
22 Jan 20248.838.838.838.838.83-
19 Jan 20248.818.818.818.818.81-
18 Jan 20248.848.848.848.848.84-
17 Jan 20248.788.788.788.788.78-
16 Jan 20248.858.858.858.858.85-
12 Jan 20248.908.908.908.908.90-
11 Jan 20248.878.878.878.878.87-
10 Jan 20248.848.848.848.848.84-
09 Jan 20248.918.918.918.918.91-
08 Jan 20248.838.838.838.838.83-
05 Jan 20248.958.958.958.958.95-
04 Jan 20248.918.918.918.918.91-
03 Jan 20248.938.938.938.938.93-
02 Jan 20248.918.918.918.918.91-
29 Dec 20238.968.968.968.968.96-
28 Dec 20239.039.039.039.039.03-
27 Dec 20239.109.109.109.109.10-
26 Dec 20239.079.079.079.079.07-
22 Dec 20239.029.029.029.029.02-
21 Dec 20238.988.988.988.988.98-
20 Dec 20239.019.019.019.019.01-
19 Dec 20239.059.059.059.059.05-
18 Dec 20239.009.009.009.009.00-
15 Dec 20238.998.998.998.998.99-
14 Dec 20238.968.968.968.968.96-
14 Dec 20230.396 Dividend
13 Dec 20239.149.149.149.148.74-
12 Dec 20239.129.129.129.128.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...