UK markets open in 7 hours 32 minutes

Columbia Large Cap Enhanced Core Adv (CECFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.94-0.03 (-0.12%)
At close: 06:45PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202425.9725.9725.9725.9725.97-
29 Apr 202426.4526.4526.4526.4526.45-
26 Apr 202426.3826.3826.3826.3826.38-
25 Apr 202426.1026.1026.1026.1026.10-
24 Apr 202426.3226.3226.3226.3226.32-
23 Apr 202426.3526.3526.3526.3526.35-
22 Apr 202426.0326.0326.0326.0326.03-
19 Apr 202425.8025.8025.8025.8025.80-
18 Apr 202426.0026.0026.0026.0026.00-
17 Apr 202426.0526.0526.0526.0526.05-
16 Apr 202426.1926.1926.1926.1926.19-
15 Apr 202426.3126.3126.3126.3126.31-
12 Apr 202426.6526.6526.6526.6526.65-
11 Apr 202427.0427.0427.0427.0427.04-
10 Apr 202426.8326.8326.8326.8326.83-
09 Apr 202427.1027.1027.1027.1027.10-
08 Apr 202427.0627.0627.0627.0627.06-
05 Apr 202427.1127.1127.1127.1127.11-
04 Apr 202426.8026.8026.8026.8026.80-
03 Apr 202427.1227.1227.1227.1227.12-
02 Apr 202427.0827.0827.0827.0827.08-
01 Apr 202427.2627.2627.2627.2627.26-
28 Mar 202427.3127.3127.3127.3127.31-
27 Mar 202427.2627.2627.2627.2627.26-
26 Mar 202427.0527.0527.0527.0527.05-
25 Mar 202427.1327.1327.1327.1327.13-
22 Mar 202427.2227.2227.2227.2227.22-
21 Mar 202427.2427.2427.2427.2427.24-
20 Mar 202427.1527.1527.1527.1527.15-
19 Mar 202426.9026.9026.9026.9026.90-
18 Mar 202426.7526.7526.7526.7526.75-
15 Mar 202426.5726.5726.5726.5726.57-
14 Mar 202426.7626.7626.7626.7626.76-
13 Mar 202426.8626.8626.8626.8626.86-
12 Mar 202426.8726.8726.8726.8726.87-
11 Mar 202426.5726.5726.5726.5726.57-
08 Mar 202426.6026.6026.6026.6026.60-
07 Mar 202426.7526.7526.7526.7526.75-
06 Mar 202426.4326.4326.4326.4326.43-
05 Mar 202426.2926.2926.2926.2926.29-
04 Mar 202426.5426.5426.5426.5426.54-
01 Mar 202426.5826.5826.5826.5826.58-
29 Feb 202426.3826.3826.3826.3826.38-
28 Feb 202426.2326.2326.2326.2326.23-
27 Feb 202426.3226.3226.3226.3226.32-
26 Feb 202426.2826.2826.2826.2826.28-
23 Feb 202426.3726.3726.3726.3726.37-
22 Feb 202426.3526.3526.3526.3526.35-
21 Feb 202425.7725.7725.7725.7725.77-
20 Feb 202425.8025.8025.8025.8025.80-
16 Feb 202425.9325.9325.9325.9325.93-
15 Feb 202426.0726.0726.0726.0726.07-
14 Feb 202425.9525.9525.9525.9525.95-
13 Feb 202425.7225.7225.7225.7225.72-
12 Feb 202426.0826.0826.0826.0826.08-
09 Feb 202426.1026.1026.1026.1026.10-
08 Feb 202425.9025.9025.9025.9025.90-
07 Feb 202425.8925.8925.8925.8925.89-
06 Feb 202425.6425.6425.6425.6425.64-
05 Feb 202425.5825.5825.5825.5825.58-
02 Feb 202425.6525.6525.6525.6525.65-
01 Feb 202425.3525.3525.3525.3525.35-
31 Jan 202425.0725.0725.0725.0725.07-
30 Jan 202425.4925.4925.4925.4925.49-
29 Jan 202425.4925.4925.4925.4925.49-
26 Jan 202425.3125.3125.3125.3125.31-
25 Jan 202425.3225.3225.3225.3225.32-
24 Jan 202425.1625.1625.1625.1625.16-
23 Jan 202425.1525.1525.1525.1525.15-
22 Jan 202425.1325.1325.1325.1325.13-
19 Jan 202425.0425.0425.0425.0425.04-
18 Jan 202424.7524.7524.7524.7524.75-
17 Jan 202424.5524.5524.5524.5524.55-
16 Jan 202424.6924.6924.6924.6924.69-
12 Jan 202424.7724.7724.7724.7724.77-
11 Jan 202424.7624.7624.7624.7624.76-
10 Jan 202424.7424.7424.7424.7424.74-
09 Jan 202424.5824.5824.5824.5824.58-
08 Jan 202424.6124.6124.6124.6124.61-
05 Jan 202424.2624.2624.2624.2624.26-
04 Jan 202424.2024.2024.2024.2024.20-
03 Jan 202424.2724.2724.2724.2724.27-
02 Jan 202424.4424.4424.4424.4424.44-
29 Dec 202324.5524.5524.5524.5524.55-
28 Dec 202324.6124.6124.6124.6124.61-
27 Dec 202324.6024.6024.6024.6024.60-
26 Dec 202324.5924.5924.5924.5924.59-
22 Dec 202324.5024.5024.5024.5024.50-
21 Dec 202324.4624.4624.4624.4624.46-
20 Dec 202324.2424.2424.2424.2424.24-
19 Dec 202324.6024.6024.6024.6024.60-
18 Dec 202324.4324.4324.4324.4324.43-
15 Dec 202324.3224.3224.3224.3224.32-
14 Dec 202324.3624.3624.3624.3624.36-
13 Dec 202324.2824.2824.2824.2824.28-
12 Dec 202323.9623.9623.9623.9623.96-
12 Dec 20230.244 Dividend
12 Dec 20230.62 Capital gain
11 Dec 202324.7124.7124.7124.7123.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...