UK markets closed

Columbia Adaptive Risk Allocation K (CRFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.32+0.01 (+0.09%)
At close: 08:05AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202411.3211.3211.3211.3211.32-
02 Jul 202411.3111.3111.3111.3111.31-
01 Jul 202411.2911.2911.2911.2911.29-
28 Jun 202411.3511.3511.3511.3511.35-
27 Jun 202411.3311.3311.3311.3311.33-
26 Jun 202411.3311.3311.3311.3311.33-
25 Jun 202411.3811.3811.3811.3811.38-
24 Jun 202411.5011.5011.5011.5011.50-
21 Jun 202411.3911.3911.3911.3911.39-
20 Jun 202411.3611.3611.3611.3611.36-
18 Jun 202411.4211.4211.4211.4211.42-
17 Jun 202411.4311.4311.4311.4311.43-
14 Jun 202411.3311.3311.3311.3311.33-
13 Jun 202411.3711.3711.3711.3711.37-
12 Jun 202411.4311.4311.4311.4311.43-
11 Jun 202411.3811.3811.3811.3811.38-
10 Jun 202411.4711.4711.4711.4711.47-
07 Jun 202411.4311.4311.4311.4311.43-
06 Jun 202411.4411.4411.4411.4411.44-
05 Jun 202411.4611.4611.4611.4611.46-
04 Jun 202411.4011.4011.4011.4011.40-
03 Jun 202411.4711.4711.4711.4711.47-
31 May 202411.5411.5411.5411.5411.54-
30 May 202411.4111.4111.4111.4111.41-
29 May 202411.3511.3511.3511.3511.35-
28 May 202411.5011.5011.5011.5011.50-
24 May 202411.5511.5511.5511.5511.55-
23 May 202411.4611.4611.4611.4611.46-
22 May 202411.6311.6311.6311.6311.63-
21 May 202411.7011.7011.7011.7011.70-
20 May 202411.7011.7011.7011.7011.70-
17 May 202411.6911.6911.6911.6911.69-
16 May 202411.6811.6811.6811.6811.68-
15 May 202411.7111.7111.7111.7111.71-
14 May 202411.6711.6711.6711.6711.67-
13 May 202411.6011.6011.6011.6011.60-
10 May 202411.5811.5811.5811.5811.58-
09 May 202411.5511.5511.5511.5511.55-
08 May 202411.4711.4711.4711.4711.47-
07 May 202411.4611.4611.4611.4611.46-
06 May 202411.4311.4311.4311.4311.43-
03 May 202411.3311.3311.3311.3311.33-
02 May 202411.2411.2411.2411.2411.24-
01 May 202411.1411.1411.1411.1411.14-
30 Apr 202411.1911.1911.1911.1911.19-
29 Apr 202411.2811.2811.2811.2811.28-
26 Apr 202411.2311.2311.2311.2311.23-
25 Apr 202411.1811.1811.1811.1811.18-
24 Apr 202411.1511.1511.1511.1511.15-
23 Apr 202411.0611.0611.0611.0611.06-
22 Apr 202410.9210.9210.9210.9210.92-
19 Apr 202410.8210.8210.8210.8210.82-
18 Apr 202410.7810.7810.7810.7810.78-
17 Apr 202410.7910.7910.7910.7910.79-
16 Apr 202410.8210.8210.8210.8210.82-
15 Apr 202410.8710.8710.8710.8710.87-
12 Apr 202410.9310.9310.9310.9310.93-
11 Apr 202411.1511.1511.1511.1511.15-
10 Apr 202411.1811.1811.1811.1811.18-
09 Apr 202411.3011.3011.3011.3011.30-
08 Apr 202411.2511.2511.2511.2511.25-
05 Apr 202411.2011.2011.2011.2011.20-
04 Apr 202411.1411.1411.1411.1411.14-
03 Apr 202411.2411.2411.2411.2411.24-
02 Apr 202411.2711.2711.2711.2711.27-
01 Apr 202411.3611.3611.3611.3611.36-
28 Mar 202411.3811.3811.3811.3811.38-
27 Mar 202411.3611.3611.3611.3611.36-
26 Mar 202411.1711.1711.1711.1711.17-
25 Mar 202411.2111.2111.2111.2111.21-
22 Mar 202411.1811.1811.1811.1811.18-
21 Mar 202411.2411.2411.2411.2411.24-
20 Mar 202411.1011.1011.1011.1011.10-
19 Mar 202411.0111.0111.0111.0111.01-
18 Mar 202410.9710.9710.9710.9710.97-
15 Mar 202410.9510.9510.9510.9510.95-
14 Mar 202410.9310.9310.9310.9310.93-
13 Mar 202411.0311.0311.0311.0311.03-
12 Mar 202411.0911.0911.0911.0911.09-
11 Mar 202411.0611.0611.0611.0611.06-
08 Mar 202411.0411.0411.0411.0411.04-
07 Mar 202411.0711.0711.0711.0711.07-
06 Mar 202410.9710.9710.9710.9710.97-
05 Mar 202410.9010.9010.9010.9010.90-
04 Mar 202410.9210.9210.9210.9210.92-
01 Mar 202410.8910.8910.8910.8910.89-
29 Feb 202410.8310.8310.8310.8310.83-
28 Feb 202410.7610.7610.7610.7610.76-
27 Feb 202410.7710.7710.7710.7710.77-
26 Feb 202410.6810.6810.6810.6810.68-
23 Feb 202410.7210.7210.7210.7210.72-
22 Feb 202410.6810.6810.6810.6810.68-
21 Feb 202410.5910.5910.5910.5910.59-
20 Feb 202410.5410.5410.5410.5410.54-
16 Feb 202410.5910.5910.5910.5910.59-
15 Feb 202410.6610.6610.6610.6610.66-
14 Feb 202410.5110.5110.5110.5110.51-
13 Feb 202410.4210.4210.4210.4210.42-
12 Feb 202410.5910.5910.5910.5910.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...