UK markets open in 5 hours 46 minutes
NIKKEI 225
38,634.72 +398.65 (+1.04%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,336.80 +5.60 (+0.24%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,670.15 -530.73 (-1.04%)
Columbia Large Cap Enhanced Core A (NMIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 02 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 01 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 30 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 29 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 26 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 25 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 24 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 23 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 22 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 19 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 18 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 17 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 16 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 15 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 12 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 11 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 10 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 09 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 08 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 05 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 04 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 03 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 02 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 01 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 28 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 27 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 26 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 25 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 22 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 21 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 20 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 19 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 18 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 15 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 14 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 13 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 12 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 11 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 08 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 07 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 06 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 05 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 04 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 01 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 29 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 28 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 27 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 23 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 22 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 21 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 20 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 16 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 15 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 14 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 13 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 12 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 09 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 08 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 07 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 06 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 05 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 02 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 01 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 31 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 30 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 29 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 25 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 24 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 23 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 22 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 19 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 18 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 17 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 16 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 12 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 11 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 10 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 09 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 08 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 05 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 04 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 03 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 02 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 29 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 28 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 27 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 26 Dec 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 22 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 21 Dec 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 20 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 19 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 18 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 15 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 14 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 13 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 12 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| *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.