UK markets close in 3 hours 17 minutes

Columbia Bond A (CNDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.32+0.11 (+0.38%)
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202429.3229.3229.3229.3229.32-
17 Jun 202429.2129.2129.2129.2129.21-
14 Jun 202429.3329.3329.3329.3329.33-
13 Jun 202429.3129.3129.3129.3129.31-
12 Jun 202429.1529.1529.1529.1529.15-
11 Jun 202429.0129.0129.0129.0129.01-
10 Jun 202428.8828.8828.8828.8828.88-
07 Jun 202428.9328.9328.9328.9328.93-
06 Jun 202429.1929.1929.1929.1929.19-
05 Jun 202429.1829.1829.1829.1829.18-
04 Jun 202429.1029.1029.1029.1029.10-
03 Jun 202428.9928.9928.9928.9928.99-
31 May 202428.8228.8228.8228.8228.82-
30 May 202428.7228.7228.7228.7228.72-
29 May 202428.6028.6028.6028.6028.60-
28 May 202428.7028.7028.7028.7028.70-
24 May 202428.8228.8228.8228.8228.82-
23 May 202428.8028.8028.8028.8028.80-
22 May 202428.9028.9028.9028.9028.90-
21 May 202428.9628.9628.9628.9628.96-
20 May 202428.9028.9028.9028.9028.90-
17 May 202428.9428.9428.9428.9428.94-
16 May 202429.0229.0229.0229.0229.02-
15 May 202429.1029.1029.1029.1029.10-
14 May 202428.9028.9028.9028.9028.90-
13 May 202428.8228.8228.8228.8228.82-
10 May 202428.7928.7928.7928.7928.79-
09 May 202428.8728.8728.8728.8728.87-
08 May 202428.7928.7928.7928.7928.79-
07 May 202428.8628.8628.8628.8628.86-
06 May 202428.8128.8128.8128.8128.81-
03 May 202428.8028.8028.8028.8028.80-
02 May 202428.6428.6428.6428.6428.64-
01 May 202428.5128.5128.5128.5128.51-
30 Apr 202428.4028.4028.4028.4028.40-
29 Apr 202428.5328.5328.5328.5328.53-
26 Apr 202428.4728.4728.4728.4728.47-
25 Apr 202428.3928.3928.3928.3928.39-
24 Apr 202428.5028.5028.5028.5028.50-
23 Apr 202428.5828.5828.5828.5828.58-
22 Apr 202428.5128.5128.5128.5128.51-
19 Apr 202428.5028.5028.5028.5028.50-
18 Apr 202428.4728.4728.4728.4728.47-
17 Apr 202428.5728.5728.5728.5728.57-
16 Apr 202428.4328.4328.4328.4328.43-
15 Apr 202428.5528.5528.5528.5528.55-
12 Apr 202428.7528.7528.7528.7528.75-
11 Apr 202428.6628.6628.6628.6628.66-
10 Apr 202428.6728.6728.6728.6728.67-
09 Apr 202429.0429.0429.0429.0429.04-
08 Apr 202428.9328.9328.9328.9328.93-
05 Apr 202428.9828.9828.9828.9828.98-
04 Apr 202429.1529.1529.1529.1529.15-
03 Apr 202429.0729.0729.0729.0729.07-
02 Apr 202429.0529.0529.0529.0529.05-
01 Apr 202429.0829.0829.0829.0829.08-
28 Mar 202429.2829.2829.2829.2829.28-
27 Mar 202429.3329.3329.3329.3329.33-
26 Mar 202429.2629.2629.2629.2629.26-
25 Mar 202429.2329.2329.2329.2329.23-
22 Mar 202429.2929.2929.2929.2929.29-
21 Mar 202429.1929.1929.1929.1929.19-
20 Mar 202429.1829.1829.1829.1829.18-
19 Mar 202429.1129.1129.1129.1129.11-
18 Mar 202429.0429.0429.0429.0429.04-
15 Mar 202429.0729.0729.0729.0729.07-
14 Mar 202429.1029.1029.1029.1029.10-
13 Mar 202429.3029.3029.3029.3029.30-
12 Mar 202429.3429.3429.3429.3429.34-
11 Mar 202429.4329.4329.4329.4329.43-
08 Mar 202429.4729.4729.4729.4729.47-
07 Mar 202429.4329.4329.4329.4329.43-
06 Mar 202429.3829.3829.3829.3829.38-
05 Mar 202429.3329.3329.3329.3329.33-
04 Mar 202429.1829.1829.1829.1829.18-
01 Mar 202429.2329.2329.2329.2329.23-
29 Feb 202429.1229.1229.1229.1229.12-
28 Feb 202429.0829.0829.0829.0829.08-
27 Feb 202429.0129.0129.0129.0129.01-
26 Feb 202429.0629.0629.0629.0629.06-
23 Feb 202429.1229.1229.1229.1229.12-
22 Feb 202428.9928.9928.9928.9928.99-
21 Feb 202428.9828.9828.9828.9828.98-
20 Feb 202429.0629.0629.0629.0629.06-
16 Feb 202429.0229.0229.0229.0229.02-
15 Feb 202429.1329.1329.1329.1329.13-
14 Feb 202429.0329.0329.0329.0329.03-
13 Feb 202428.9228.9228.9228.9228.92-
12 Feb 202429.2229.2229.2229.2229.22-
09 Feb 202429.2129.2129.2129.2129.21-
08 Feb 202429.2429.2429.2429.2429.24-
07 Feb 202429.3229.3229.3229.3229.32-
06 Feb 202429.3829.3829.3829.3829.38-
05 Feb 202429.2229.2229.2229.2229.22-
02 Feb 202429.4629.4629.4629.4629.46-
01 Feb 202429.7829.7829.7829.7829.78-
31 Jan 202429.6129.6129.6129.6129.61-
31 Jan 20240.103 Dividend
30 Jan 202429.4529.4529.4529.4529.35-
29 Jan 202429.4229.4229.4229.4229.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...