UK markets closed

Columbia Balanced Inst2 (CLREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.53-0.05 (-0.10%)
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202452.5352.5352.5352.5352.53-
20 Jun 202452.5852.5852.5852.5852.58-
18 Jun 202452.6852.6852.6852.6852.68-
17 Jun 202452.7952.7952.7952.7952.79-
14 Jun 202452.6652.6652.6652.6652.66-
13 Jun 202452.6852.6852.6852.6852.68-
12 Jun 202452.6152.6152.6152.6152.61-
11 Jun 202452.2452.2452.2452.2452.24-
10 Jun 202452.0852.0852.0852.0852.08-
07 Jun 202452.0252.0252.0252.0252.02-
06 Jun 202452.2452.2452.2452.2452.24-
05 Jun 202452.2152.2152.2152.2152.21-
04 Jun 202451.7651.7651.7651.7651.76-
03 Jun 202451.6351.6351.6351.6351.63-
31 May 202451.4351.4351.4351.4351.43-
30 May 202451.1151.1151.1151.1151.11-
29 May 202451.1651.1651.1651.1651.16-
28 May 202451.4751.4751.4751.4751.47-
24 May 202451.4751.4751.4751.4751.47-
23 May 202451.2151.2151.2151.2151.21-
22 May 202451.4551.4551.4551.4551.45-
21 May 202451.6251.6251.6251.6251.62-
20 May 202451.5251.5251.5251.5251.52-
17 May 202451.4951.4951.4951.4951.49-
16 May 202451.5351.5351.5351.5351.53-
15 May 202451.6351.6351.6351.6351.63-
14 May 202451.1251.1251.1251.1251.12-
13 May 202450.9450.9450.9450.9450.94-
10 May 202450.9250.9250.9250.9250.92-
09 May 202450.9550.9550.9550.9550.95-
08 May 202450.7250.7250.7250.7250.72-
07 May 202450.7650.7650.7650.7650.76-
06 May 202450.6850.6850.6850.6850.68-
03 May 202450.3450.3450.3450.3450.34-
02 May 202449.8849.8849.8849.8849.88-
01 May 202449.5149.5149.5149.5149.51-
30 Apr 202449.4749.4749.4749.4749.47-
29 Apr 202450.0350.0350.0350.0350.03-
26 Apr 202449.9249.9249.9249.9249.92-
25 Apr 202449.5149.5149.5149.5149.51-
24 Apr 202449.7249.7249.7249.7249.72-
23 Apr 202449.7949.7949.7949.7949.79-
22 Apr 202449.3649.3649.3649.3649.36-
19 Apr 202449.0649.0649.0649.0649.06-
18 Apr 202449.3149.3149.3149.3149.31-
17 Apr 202449.4349.4349.4349.4349.43-
16 Apr 202449.5049.5049.5049.5049.50-
15 Apr 202449.6449.6449.6449.6449.64-
12 Apr 202450.0950.0950.0950.0950.09-
11 Apr 202450.5050.5050.5050.5050.50-
10 Apr 202450.2450.2450.2450.2450.24-
09 Apr 202450.7250.7250.7250.7250.72-
08 Apr 202450.5650.5650.5650.5650.56-
05 Apr 202450.6150.6150.6150.6150.61-
04 Apr 202450.3050.3050.3050.3050.30-
03 Apr 202450.6650.6650.6650.6650.66-
02 Apr 202450.5950.5950.5950.5950.59-
01 Apr 202450.8150.8150.8150.8150.81-
28 Mar 202450.9750.9750.9750.9750.97-
27 Mar 202450.9850.9850.9850.9850.98-
26 Mar 202450.6850.6850.6850.6850.68-
25 Mar 202450.7750.7750.7750.7750.77-
22 Mar 202450.9250.9250.9250.9250.92-
21 Mar 202450.9250.9250.9250.9250.92-
20 Mar 202450.8350.8350.8350.8350.83-
19 Mar 202450.5350.5350.5350.5350.53-
18 Mar 202450.3450.3450.3450.3450.34-
18 Mar 20240.247 Dividend
15 Mar 202450.4550.4550.4550.4550.20-
14 Mar 202450.7250.7250.7250.7250.47-
13 Mar 202450.9550.9550.9550.9550.70-
12 Mar 202451.0351.0351.0351.0350.78-
11 Mar 202450.7450.7450.7450.7450.49-
08 Mar 202450.8250.8250.8250.8250.57-
07 Mar 202450.9950.9950.9950.9950.74-
06 Mar 202450.6050.6050.6050.6050.35-
05 Mar 202450.3850.3850.3850.3850.13-
04 Mar 202450.5750.5750.5750.5750.32-
01 Mar 202450.6250.6250.6250.6250.37-
29 Feb 202450.3250.3250.3250.3250.07-
28 Feb 202450.1050.1050.1050.1049.85-
27 Feb 202450.1250.1250.1250.1249.87-
26 Feb 202450.0650.0650.0650.0649.81-
23 Feb 202450.2450.2450.2450.2449.99-
22 Feb 202450.1250.1250.1250.1249.87-
21 Feb 202449.4549.4549.4549.4549.21-
20 Feb 202449.4949.4949.4949.4949.25-
16 Feb 202449.6649.6649.6649.6649.42-
15 Feb 202449.8749.8749.8749.8749.63-
14 Feb 202449.6149.6149.6149.6149.37-
13 Feb 202449.1649.1649.1649.1648.92-
12 Feb 202449.7649.7649.7649.7649.52-
09 Feb 202449.7649.7649.7649.7649.52-
08 Feb 202449.6149.6149.6149.6149.37-
07 Feb 202449.6449.6449.6449.6449.40-
06 Feb 202449.3949.3949.3949.3949.15-
05 Feb 202449.2149.2149.2149.2148.97-
02 Feb 202449.4249.4249.4249.4249.18-
01 Feb 202449.2349.2349.2349.2348.99-
31 Jan 202448.7848.7848.7848.7848.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...