Yahoo

Mail

UK markets open in 3 hours 37 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,422.11
+214.98(+1.18%)
CRUDE OIL
79.15
+0.20(+0.25%)
GOLD FUTURES
2,310.00
+0.40(+0.02%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,784.49
+1,975.63(+4.31%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Columbia Income Builder Inst3 (CIBYX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

11.18

+0.07

(+0.63%)

At close: 08:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	11.18	11.18	11.18	11.18	11.18	-
01 May 2024	11.11	11.11	11.11	11.11	11.11	-
30 Apr 2024	11.09	11.09	11.09	11.09	11.09	-
29 Apr 2024	11.16	11.16	11.16	11.16	11.16	-
26 Apr 2024	11.13	11.13	11.13	11.13	11.13	-
25 Apr 2024	11.14	11.14	11.14	11.14	11.14	-
24 Apr 2024	11.17	11.17	11.17	11.17	11.17	-
23 Apr 2024	11.19	11.19	11.19	11.19	11.19	-
22 Apr 2024	11.14	11.14	11.14	11.14	11.14	-
19 Apr 2024	11.10	11.10	11.10	11.10	11.10	-
18 Apr 2024	11.09	11.09	11.09	11.09	11.09	-
17 Apr 2024	11.10	11.10	11.10	11.10	11.10	-
16 Apr 2024	11.08	11.08	11.08	11.08	11.08	-
15 Apr 2024	11.13	11.13	11.13	11.13	11.13	-
12 Apr 2024	11.20	11.20	11.20	11.20	11.20	-
11 Apr 2024	11.23	11.23	11.23	11.23	11.23	-
10 Apr 2024	11.24	11.24	11.24	11.24	11.24	-
09 Apr 2024	11.39	11.39	11.39	11.39	11.39	-
08 Apr 2024	11.35	11.35	11.35	11.35	11.35	-
05 Apr 2024	11.35	11.35	11.35	11.35	11.35	-
04 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
03 Apr 2024	11.38	11.38	11.38	11.38	11.38	-
02 Apr 2024	11.36	11.36	11.36	11.36	11.36	-
01 Apr 2024	11.39	11.39	11.39	11.39	11.39	-
28 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
27 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
26 Mar 2024	11.40	11.40	11.40	11.40	11.40	-
25 Mar 2024	11.44	11.44	11.44	11.44	11.44	-
22 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
21 Mar 2024	11.45	11.45	11.45	11.45	11.45	-
20 Mar 2024	11.43	11.43	11.43	11.43	11.43	-
19 Mar 2024	11.37	11.37	11.37	11.37	11.37	-
18 Mar 2024	11.34	11.34	11.34	11.34	11.34	-
15 Mar 2024	11.34	11.34	11.34	11.34	11.34	-
14 Mar 2024	11.35	11.35	11.35	11.35	11.35	-
13 Mar 2024	11.44	11.44	11.44	11.44	11.44	-
12 Mar 2024	11.44	11.44	11.44	11.44	11.44	-
11 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
08 Mar 2024	11.47	11.47	11.47	11.47	11.47	-
07 Mar 2024	11.45	11.45	11.45	11.45	11.45	-
06 Mar 2024	11.41	11.41	11.41	11.41	11.41	-
05 Mar 2024	11.38	11.38	11.38	11.38	11.38	-
04 Mar 2024	11.36	11.36	11.36	11.36	11.36	-
01 Mar 2024	11.36	11.36	11.36	11.36	11.36	-
29 Feb 2024	11.30	11.30	11.30	11.30	11.30	-
28 Feb 2024	11.27	11.27	11.27	11.27	11.27	-
27 Feb 2024	11.26	11.26	11.26	11.26	11.26	-
26 Feb 2024	11.31	11.31	11.31	11.31	11.31	-
23 Feb 2024	11.32	11.32	11.32	11.32	11.32	-
22 Feb 2024	11.29	11.29	11.29	11.29	11.29	-
21 Feb 2024	11.27	11.27	11.27	11.27	11.27	-
20 Feb 2024	11.28	11.28	11.28	11.28	11.28	-
16 Feb 2024	11.29	11.29	11.29	11.29	11.29	-
15 Feb 2024	11.33	11.33	11.33	11.33	11.33	-
14 Feb 2024	11.24	11.24	11.24	11.24	11.24	-
13 Feb 2024	11.18	11.18	11.18	11.18	11.18	-
12 Feb 2024	11.34	11.34	11.34	11.34	11.34	-
09 Feb 2024	11.31	11.31	11.31	11.31	11.31	-
08 Feb 2024	11.30	11.30	11.30	11.30	11.30	-
07 Feb 2024	11.30	11.30	11.30	11.30	11.30	-
06 Feb 2024	11.32	11.32	11.32	11.32	11.32	-
05 Feb 2024	11.25	11.25	11.25	11.25	11.25	-
02 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
01 Feb 2024	11.45	11.45	11.45	11.45	11.45	-
31 Jan 2024	11.38	11.38	11.38	11.38	11.38	-
30 Jan 2024	11.38	11.38	11.38	11.38	11.38	-
29 Jan 2024	11.38	11.38	11.38	11.38	11.38	-
29 Jan 2024	0.045 Dividend
26 Jan 2024	11.37	11.37	11.37	11.37	11.32	-
25 Jan 2024	11.37	11.37	11.37	11.37	11.32	-
24 Jan 2024	11.31	11.31	11.31	11.31	11.27	-
23 Jan 2024	11.34	11.34	11.34	11.34	11.30	-
22 Jan 2024	11.35	11.35	11.35	11.35	11.31	-
19 Jan 2024	11.31	11.31	11.31	11.31	11.27	-
18 Jan 2024	11.29	11.29	11.29	11.29	11.25	-
17 Jan 2024	11.29	11.29	11.29	11.29	11.25	-
16 Jan 2024	11.36	11.36	11.36	11.36	11.32	-
12 Jan 2024	11.44	11.44	11.44	11.44	11.39	-
11 Jan 2024	11.41	11.41	11.41	11.41	11.36	-
10 Jan 2024	11.38	11.38	11.38	11.38	11.33	-
09 Jan 2024	11.37	11.37	11.37	11.37	11.32	-
08 Jan 2024	11.39	11.39	11.39	11.39	11.34	-
05 Jan 2024	11.34	11.34	11.34	11.34	11.30	-
04 Jan 2024	11.35	11.35	11.35	11.35	11.31	-
03 Jan 2024	11.40	11.40	11.40	11.40	11.35	-
02 Jan 2024	11.45	11.45	11.45	11.45	11.40	-
29 Dec 2023	11.49	11.49	11.49	11.49	11.44	-
28 Dec 2023	11.52	11.52	11.52	11.52	11.47	-
27 Dec 2023	11.54	11.54	11.54	11.54	11.49	-
26 Dec 2023	11.47	11.47	11.47	11.47	11.42	-
22 Dec 2023	11.44	11.44	11.44	11.44	11.39	-
21 Dec 2023	11.43	11.43	11.43	11.43	11.38	-
21 Dec 2023	0.045 Dividend
20 Dec 2023	11.43	11.43	11.43	11.43	11.34	-
19 Dec 2023	11.44	11.44	11.44	11.44	11.35	-
18 Dec 2023	11.40	11.40	11.40	11.40	11.31	-
15 Dec 2023	11.41	11.41	11.41	11.41	11.32	-
14 Dec 2023	11.44	11.44	11.44	11.44	11.35	-
13 Dec 2023	11.30	11.30	11.30	11.30	11.21	-
12 Dec 2023	11.12	11.12	11.12	11.12	11.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,422.11+214.98(+1.18%)

CRUDE OIL79.15+0.20(+0.25%)

GOLD FUTURES2,310.00+0.40(+0.02%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,784.49+1,975.63(+4.31%)

Best UK mortgage deals of the week

Columbia Income Builder Inst3 (CIBYX)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,422.11
+214.98(+1.18%)

CRUDE OIL
79.15
+0.20(+0.25%)

GOLD FUTURES
2,310.00
+0.40(+0.02%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,784.49
+1,975.63(+4.31%)