Columbia Large Cap Index A (NEIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 25 Apr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 24 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 23 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 22 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 19 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 18 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 17 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 16 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 15 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 12 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 11 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 10 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 09 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 08 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 05 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 04 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 03 Apr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 02 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 01 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 28 Mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 27 Mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 26 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 25 Mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 22 Mar 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 21 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 20 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 19 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 18 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 15 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 14 Mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 13 Mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 12 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 11 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 08 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 07 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 06 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 05 Mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 04 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 01 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 29 Feb 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 28 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 27 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 26 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 23 Feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 22 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 21 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 20 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 16 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 15 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 14 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 13 Feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 12 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 09 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 08 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 07 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 06 Feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 05 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 02 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 01 Feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 31 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 30 Jan 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 29 Jan 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 26 Jan 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 25 Jan 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 24 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 23 Jan 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 22 Jan 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 19 Jan 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 18 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 17 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 16 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Jan 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 11 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 09 Jan 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 08 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 05 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 04 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 03 Jan 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 02 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 29 Dec 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 28 Dec 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 27 Dec 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 26 Dec 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 22 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 21 Dec 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 20 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 19 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 18 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 15 Dec 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 14 Dec 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 13 Dec 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 12 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 12 Dec 2023 | 0.516 Dividend | |||||
| 12 Dec 2023 | 2.288 Capital gain | |||||
| 11 Dec 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 49.41 | - |
| 08 Dec 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 49.22 | - |
| 07 Dec 2023 | 51.79 | 51.79 | 51.79 | 51.79 | 49.01 | - |
| 06 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 48.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.