UK markets closed

Columbia Large Cap Value Inst2 (RSEDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.74+0.07 (+0.42%)
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.7416.7416.7416.7416.74-
16 May 202416.6716.6716.6716.6716.67-
15 May 202416.6816.6816.6816.6816.68-
14 May 202416.5716.5716.5716.5716.57-
13 May 202416.5416.5416.5416.5416.54-
10 May 202416.5516.5516.5516.5516.55-
09 May 202416.5316.5316.5316.5316.53-
08 May 202416.4016.4016.4016.4016.40-
07 May 202416.3816.3816.3816.3816.38-
06 May 202416.3416.3416.3416.3416.34-
03 May 202416.2316.2316.2316.2316.23-
02 May 202416.1916.1916.1916.1916.19-
01 May 202416.1816.1816.1816.1816.18-
30 Apr 202416.2316.2316.2316.2316.23-
29 Apr 202416.4316.4316.4316.4316.43-
26 Apr 202416.3816.3816.3816.3816.38-
25 Apr 202416.3116.3116.3116.3116.31-
24 Apr 202416.3616.3616.3616.3616.36-
23 Apr 202416.3516.3516.3516.3516.35-
22 Apr 202416.2216.2216.2216.2216.22-
19 Apr 202416.0816.0816.0816.0816.08-
18 Apr 202416.0016.0016.0016.0016.00-
17 Apr 202416.0216.0216.0216.0216.02-
16 Apr 202416.0516.0516.0516.0516.05-
15 Apr 202416.1216.1216.1216.1216.12-
12 Apr 202416.2116.2116.2116.2116.21-
11 Apr 202416.4516.4516.4516.4516.45-
10 Apr 202416.4616.4616.4616.4616.46-
09 Apr 202416.6716.6716.6716.6716.67-
08 Apr 202416.6416.6416.6416.6416.64-
05 Apr 202416.6516.6516.6516.6516.65-
04 Apr 202416.5416.5416.5416.5416.54-
03 Apr 202416.6916.6916.6916.6916.69-
02 Apr 202416.6716.6716.6716.6716.67-
01 Apr 202416.7616.7616.7616.7616.76-
28 Mar 202416.8316.8316.8316.8316.83-
27 Mar 202416.7416.7416.7416.7416.74-
26 Mar 202416.5316.5316.5316.5316.53-
25 Mar 202416.5416.5416.5416.5416.54-
22 Mar 202416.5516.5516.5516.5516.55-
21 Mar 202416.6316.6316.6316.6316.63-
20 Mar 202416.5116.5116.5116.5116.51-
20 Mar 20240.072 Dividend
19 Mar 202416.4316.4316.4316.4316.36-
18 Mar 202416.3516.3516.3516.3516.28-
15 Mar 202416.2816.2816.2816.2816.21-
14 Mar 202416.3116.3116.3116.3116.24-
13 Mar 202416.4016.4016.4016.4016.33-
12 Mar 202416.3116.3116.3116.3116.24-
11 Mar 202416.2616.2616.2616.2616.19-
08 Mar 202416.1716.1716.1716.1716.10-
07 Mar 202416.1716.1716.1716.1716.10-
06 Mar 202416.0916.0916.0916.0916.02-
05 Mar 202416.0316.0316.0316.0315.96-
04 Mar 202416.0916.0916.0916.0916.02-
01 Mar 202416.0516.0516.0516.0515.98-
29 Feb 202416.0016.0016.0016.0015.93-
28 Feb 202415.9715.9715.9715.9715.90-
27 Feb 202415.9915.9915.9915.9915.92-
26 Feb 202415.9915.9915.9915.9915.92-
23 Feb 202416.0716.0716.0716.0716.00-
22 Feb 202416.0416.0416.0416.0415.97-
21 Feb 202415.9115.9115.9115.9115.84-
20 Feb 202415.8115.8115.8115.8115.74-
16 Feb 202415.8415.8415.8415.8415.77-
15 Feb 202415.8615.8615.8615.8615.79-
14 Feb 202415.7115.7115.7115.7115.64-
13 Feb 202415.6015.6015.6015.6015.53-
12 Feb 202415.8115.8115.8115.8115.74-
09 Feb 202415.7615.7615.7615.7615.69-
08 Feb 202415.7115.7115.7115.7115.64-
07 Feb 202415.6715.6715.6715.6715.60-
06 Feb 202415.6215.6215.6215.6215.55-
05 Feb 202415.5415.5415.5415.5415.47-
02 Feb 202415.6615.6615.6615.6615.59-
01 Feb 202415.6615.6615.6615.6615.59-
31 Jan 202415.4715.4715.4715.4715.40-
30 Jan 202415.6415.6415.6415.6415.57-
29 Jan 202415.5615.5615.5615.5615.49-
26 Jan 202415.4915.4915.4915.4915.42-
25 Jan 202415.4715.4715.4715.4715.40-
24 Jan 202415.3515.3515.3515.3515.28-
23 Jan 202415.3915.3915.3915.3915.32-
22 Jan 202415.3715.3715.3715.3715.30-
19 Jan 202415.3215.3215.3215.3215.25-
18 Jan 202415.1915.1915.1915.1915.12-
17 Jan 202415.1315.1315.1315.1315.06-
16 Jan 202415.2515.2515.2515.2515.18-
12 Jan 202415.3415.3415.3415.3415.27-
11 Jan 202415.3115.3115.3115.3115.24-
10 Jan 202415.3615.3615.3615.3615.29-
09 Jan 202415.3415.3415.3415.3415.27-
08 Jan 202415.4415.4415.4415.4415.37-
05 Jan 202415.3215.3215.3215.3215.25-
04 Jan 202415.2715.2715.2715.2715.20-
03 Jan 202415.3015.3015.3015.3015.23-
02 Jan 202415.4115.4115.4115.4115.34-
29 Dec 202315.3315.3315.3315.3315.26-
28 Dec 202315.3615.3615.3615.3615.29-
27 Dec 202315.3515.3515.3515.3515.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...