UK markets closed

Columbia Global Opportunities Adv (CSDRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.30+0.06 (+0.45%)
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202413.3013.3013.3013.3013.30-
30 May 202413.2413.2413.2413.2413.24-
29 May 202413.2313.2313.2313.2313.23-
28 May 202413.3613.3613.3613.3613.36-
24 May 202413.3213.3213.3213.3213.32-
23 May 202413.2513.2513.2513.2513.25-
22 May 202413.3013.3013.3013.3013.30-
21 May 202413.3813.3813.3813.3813.38-
20 May 202413.3813.3813.3813.3813.38-
17 May 202413.3713.3713.3713.3713.37-
16 May 202413.3613.3613.3613.3613.36-
15 May 202413.3813.3813.3813.3813.38-
14 May 202413.2413.2413.2413.2413.24-
13 May 202413.1713.1713.1713.1713.17-
10 May 202413.1713.1713.1713.1713.17-
09 May 202413.1713.1713.1713.1713.17-
08 May 202413.1113.1113.1113.1113.11-
07 May 202413.1513.1513.1513.1513.15-
06 May 202413.1313.1313.1313.1313.13-
03 May 202413.0713.0713.0713.0713.07-
02 May 202412.9612.9612.9612.9612.96-
01 May 202412.8012.8012.8012.8012.80-
30 Apr 202412.8012.8012.8012.8012.80-
29 Apr 202412.9212.9212.9212.9212.92-
26 Apr 202412.8612.8612.8612.8612.86-
25 Apr 202412.7912.7912.7912.7912.79-
24 Apr 202412.8512.8512.8512.8512.85-
23 Apr 202412.8512.8512.8512.8512.85-
22 Apr 202412.7412.7412.7412.7412.74-
19 Apr 202412.6612.6612.6612.6612.66-
18 Apr 202412.7212.7212.7212.7212.72-
17 Apr 202412.7212.7212.7212.7212.72-
16 Apr 202412.7512.7512.7512.7512.75-
15 Apr 202412.8212.8212.8212.8212.82-
12 Apr 202412.9512.9512.9512.9512.95-
11 Apr 202413.0813.0813.0813.0813.08-
10 Apr 202413.0413.0413.0413.0413.04-
09 Apr 202413.2013.2013.2013.2013.20-
08 Apr 202413.1613.1613.1613.1613.16-
05 Apr 202413.1513.1513.1513.1513.15-
04 Apr 202413.0913.0913.0913.0913.09-
03 Apr 202413.1513.1513.1513.1513.15-
02 Apr 202413.1013.1013.1013.1013.10-
01 Apr 202413.1513.1513.1513.1513.15-
28 Mar 202413.2213.2213.2213.2213.22-
27 Mar 202413.2313.2313.2313.2313.23-
26 Mar 202413.1513.1513.1513.1513.15-
25 Mar 202413.1413.1413.1413.1413.14-
22 Mar 202413.1813.1813.1813.1813.18-
21 Mar 202413.2013.2013.2013.2013.20-
20 Mar 202413.1713.1713.1713.1713.17-
19 Mar 202413.0813.0813.0813.0813.08-
18 Mar 202413.0513.0513.0513.0513.05-
15 Mar 202412.9912.9912.9912.9912.99-
14 Mar 202413.0413.0413.0413.0413.04-
13 Mar 202413.1013.1013.1013.1013.10-
12 Mar 202413.1313.1313.1313.1313.13-
11 Mar 202413.0713.0713.0713.0713.07-
08 Mar 202413.0913.0913.0913.0913.09-
07 Mar 202413.1313.1313.1313.1313.13-
06 Mar 202413.0313.0313.0313.0313.03-
05 Mar 202412.9412.9412.9412.9412.94-
04 Mar 202412.9812.9812.9812.9812.98-
01 Mar 202412.9912.9912.9912.9912.99-
29 Feb 202412.9012.9012.9012.9012.90-
28 Feb 202412.8612.8612.8612.8612.86-
27 Feb 202412.9112.9112.9112.9112.91-
26 Feb 202412.9112.9112.9112.9112.91-
23 Feb 202412.9412.9412.9412.9412.94-
22 Feb 202412.9212.9212.9212.9212.92-
21 Feb 202412.7912.7912.7912.7912.79-
20 Feb 202412.8112.8112.8112.8112.81-
16 Feb 202412.8112.8112.8112.8112.81-
15 Feb 202412.8512.8512.8512.8512.85-
14 Feb 202412.7912.7912.7912.7912.79-
13 Feb 202412.7112.7112.7112.7112.71-
12 Feb 202412.8612.8612.8612.8612.86-
09 Feb 202412.8412.8412.8412.8412.84-
08 Feb 202412.8212.8212.8212.8212.82-
07 Feb 202412.8512.8512.8512.8512.85-
06 Feb 202412.8212.8212.8212.8212.82-
05 Feb 202412.7412.7412.7412.7412.74-
02 Feb 202412.8212.8212.8212.8212.82-
01 Feb 202412.8812.8812.8812.8812.88-
31 Jan 202412.7512.7512.7512.7512.75-
30 Jan 202412.8212.8212.8212.8212.82-
29 Jan 202412.8312.8312.8312.8312.83-
26 Jan 202412.7612.7612.7612.7612.76-
25 Jan 202412.7812.7812.7812.7812.78-
24 Jan 202412.7412.7412.7412.7412.74-
23 Jan 202412.7412.7412.7412.7412.74-
22 Jan 202412.7412.7412.7412.7412.74-
19 Jan 202412.7112.7112.7112.7112.71-
18 Jan 202412.6512.6512.6512.6512.65-
17 Jan 202412.6012.6012.6012.6012.60-
16 Jan 202412.6912.6912.6912.6912.69-
12 Jan 202412.8112.8112.8112.8112.81-
11 Jan 202412.7812.7812.7812.7812.78-
10 Jan 202412.7412.7412.7412.7412.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...