UK markets open in 1 hour 50 minutes

Columbia Bond Adv (CNDRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.22-0.06 (-0.20%)
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202429.2229.2229.2229.2229.22-
18 Jun 202429.2829.2829.2829.2829.28-
17 Jun 202429.1729.1729.1729.1729.17-
14 Jun 202429.3029.3029.3029.3029.30-
13 Jun 202429.2729.2729.2729.2729.27-
12 Jun 202429.1129.1129.1129.1129.11-
11 Jun 202428.9728.9728.9728.9728.97-
10 Jun 202428.8528.8528.8528.8528.85-
07 Jun 202428.8928.8928.8928.8928.89-
06 Jun 202429.1529.1529.1529.1529.15-
05 Jun 202429.1429.1429.1429.1429.14-
04 Jun 202429.0729.0729.0729.0729.07-
03 Jun 202428.9528.9528.9528.9528.95-
31 May 202428.7828.7828.7828.7828.78-
30 May 202428.6828.6828.6828.6828.68-
29 May 202428.5628.5628.5628.5628.56-
28 May 202428.6628.6628.6628.6628.66-
24 May 202428.7828.7828.7828.7828.78-
23 May 202428.7728.7728.7728.7728.77-
22 May 202428.8728.8728.8728.8728.87-
21 May 202428.9328.9328.9328.9328.93-
20 May 202428.8728.8728.8728.8728.87-
17 May 202428.9128.9128.9128.9128.91-
16 May 202428.9828.9828.9828.9828.98-
15 May 202429.0629.0629.0629.0629.06-
14 May 202428.8628.8628.8628.8628.86-
13 May 202428.7828.7828.7828.7828.78-
10 May 202428.7528.7528.7528.7528.75-
09 May 202428.8428.8428.8428.8428.84-
08 May 202428.7628.7628.7628.7628.76-
07 May 202428.8228.8228.8228.8228.82-
06 May 202428.7828.7828.7828.7828.78-
03 May 202428.7628.7628.7628.7628.76-
02 May 202428.6128.6128.6128.6128.61-
01 May 202428.4828.4828.4828.4828.48-
30 Apr 202428.3728.3728.3728.3728.37-
30 Apr 20240.105 Dividend
29 Apr 202428.4928.4928.4928.4928.39-
26 Apr 202428.4328.4328.4328.4328.33-
25 Apr 202428.3628.3628.3628.3628.26-
24 Apr 202428.4728.4728.4728.4728.37-
23 Apr 202428.5428.5428.5428.5428.43-
22 Apr 202428.4828.4828.4828.4828.38-
19 Apr 202428.4628.4628.4628.4628.36-
18 Apr 202428.4328.4328.4328.4328.33-
17 Apr 202428.5328.5328.5328.5328.42-
16 Apr 202428.4028.4028.4028.4028.30-
15 Apr 202428.5228.5228.5228.5228.41-
12 Apr 202428.7228.7228.7228.7228.61-
11 Apr 202428.6328.6328.6328.6328.52-
10 Apr 202428.6328.6328.6328.6328.52-
09 Apr 202429.0029.0029.0029.0028.89-
08 Apr 202428.8928.8928.8928.8928.78-
05 Apr 202428.9528.9528.9528.9528.84-
04 Apr 202429.1129.1129.1129.1129.00-
03 Apr 202429.0429.0429.0429.0428.93-
02 Apr 202429.0229.0229.0229.0228.91-
01 Apr 202429.0429.0429.0429.0428.93-
28 Mar 202429.2429.2429.2429.2429.13-
27 Mar 202429.2929.2929.2929.2929.18-
26 Mar 202429.2329.2329.2329.2329.12-
25 Mar 202429.1929.1929.1929.1929.08-
22 Mar 202429.2529.2529.2529.2529.14-
21 Mar 202429.1529.1529.1529.1529.04-
20 Mar 202429.1429.1429.1429.1429.03-
19 Mar 202429.0829.0829.0829.0828.97-
18 Mar 202429.0029.0029.0029.0028.89-
15 Mar 202429.0329.0329.0329.0328.92-
14 Mar 202429.0629.0629.0629.0628.95-
13 Mar 202429.2729.2729.2729.2729.16-
12 Mar 202429.3129.3129.3129.3129.20-
11 Mar 202429.4029.4029.4029.4029.29-
08 Mar 202429.4329.4329.4329.4329.32-
07 Mar 202429.4029.4029.4029.4029.29-
06 Mar 202429.3529.3529.3529.3529.24-
05 Mar 202429.2929.2929.2929.2929.18-
04 Mar 202429.1429.1429.1429.1429.03-
01 Mar 202429.2029.2029.2029.2029.09-
29 Feb 202429.0829.0829.0829.0828.97-
28 Feb 202429.0429.0429.0429.0428.93-
27 Feb 202428.9828.9828.9828.9828.87-
26 Feb 202429.0229.0229.0229.0228.91-
23 Feb 202429.0929.0929.0929.0928.98-
22 Feb 202428.9628.9628.9628.9628.85-
21 Feb 202428.9428.9428.9428.9428.83-
20 Feb 202429.0229.0229.0229.0228.91-
16 Feb 202428.9928.9928.9928.9928.88-
15 Feb 202429.0929.0929.0929.0928.98-
14 Feb 202429.0029.0029.0029.0028.89-
13 Feb 202428.8928.8928.8928.8928.78-
12 Feb 202429.1829.1829.1829.1829.07-
09 Feb 202429.1729.1729.1729.1729.06-
08 Feb 202429.2029.2029.2029.2029.09-
07 Feb 202429.2929.2929.2929.2929.18-
06 Feb 202429.3429.3429.3429.3429.23-
05 Feb 202429.1929.1929.1929.1929.08-
02 Feb 202429.4229.4229.4229.4229.31-
01 Feb 202429.7429.7429.7429.7429.63-
31 Jan 202429.5729.5729.5729.5729.46-
31 Jan 20240.109 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...