UK markets open in 2 hours 36 minutes

Columbia Contrarian Core Inst (SMGIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.65+0.16 (+0.44%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202436.6536.6536.6536.6536.65-
24 Jun 202436.4936.4936.4936.4936.49-
21 Jun 202436.6036.6036.6036.6036.60-
20 Jun 202436.6536.6536.6536.6536.65-
18 Jun 202436.7336.7336.7336.7336.73-
17 Jun 202436.6436.6436.6436.6436.64-
14 Jun 202436.4136.4136.4136.4136.41-
13 Jun 202436.4436.4436.4436.4436.44-
12 Jun 202436.4536.4536.4536.4536.45-
11 Jun 202436.1636.1636.1636.1636.16-
10 Jun 202436.0636.0636.0636.0636.06-
07 Jun 202435.9635.9635.9635.9635.96-
06 Jun 202436.0036.0036.0036.0036.00-
05 Jun 202435.9835.9835.9835.9835.98-
04 Jun 202435.5335.5335.5335.5335.53-
03 Jun 202435.4735.4735.4735.4735.47-
31 May 202435.3835.3835.3835.3835.38-
30 May 202435.0935.0935.0935.0935.09-
29 May 202435.2635.2635.2635.2635.26-
28 May 202435.5135.5135.5135.5135.51-
24 May 202435.4435.4435.4435.4435.44-
23 May 202435.1735.1735.1735.1735.17-
22 May 202435.3735.3735.3735.3735.37-
21 May 202435.5035.5035.5035.5035.50-
20 May 202435.4435.4435.4435.4435.44-
17 May 202435.3835.3835.3835.3835.38-
16 May 202435.3835.3835.3835.3835.38-
15 May 202435.4335.4335.4335.4335.43-
14 May 202435.0135.0135.0135.0135.01-
13 May 202434.8734.8734.8734.8734.87-
10 May 202434.8834.8834.8834.8834.88-
09 May 202434.8534.8534.8534.8534.85-
08 May 202434.6634.6634.6634.6634.66-
07 May 202434.6634.6634.6634.6634.66-
06 May 202434.6134.6134.6134.6134.61-
03 May 202434.2534.2534.2534.2534.25-
02 May 202433.8533.8533.8533.8533.85-
01 May 202433.5333.5333.5333.5333.53-
30 Apr 202433.5933.5933.5933.5933.59-
29 Apr 202434.1134.1134.1134.1134.11-
26 Apr 202434.0634.0634.0634.0634.06-
25 Apr 202433.6633.6633.6633.6633.66-
24 Apr 202433.8333.8333.8333.8333.83-
23 Apr 202433.8533.8533.8533.8533.85-
22 Apr 202433.4233.4233.4233.4233.42-
19 Apr 202433.1133.1133.1133.1133.11-
18 Apr 202433.4233.4233.4233.4233.42-
17 Apr 202433.4833.4833.4833.4833.48-
16 Apr 202433.6633.6633.6633.6633.66-
15 Apr 202433.7333.7333.7333.7333.73-
12 Apr 202434.1134.1134.1134.1134.11-
11 Apr 202434.6234.6234.6234.6234.62-
10 Apr 202434.3334.3334.3334.3334.33-
09 Apr 202434.6034.6034.6034.6034.60-
08 Apr 202434.5034.5034.5034.5034.50-
05 Apr 202434.5334.5334.5334.5334.53-
04 Apr 202434.0934.0934.0934.0934.09-
03 Apr 202434.5334.5334.5334.5334.53-
02 Apr 202434.4734.4734.4734.4734.47-
01 Apr 202434.6934.6934.6934.6934.69-
28 Mar 202434.7234.7234.7234.7234.72-
27 Mar 202434.7134.7134.7134.7134.71-
26 Mar 202434.4334.4334.4334.4334.43-
25 Mar 202434.5534.5534.5534.5534.55-
22 Mar 202434.6934.6934.6934.6934.69-
21 Mar 202434.7534.7534.7534.7534.75-
20 Mar 202434.6634.6634.6634.6634.66-
19 Mar 202434.3934.3934.3934.3934.39-
18 Mar 202434.2434.2434.2434.2434.24-
15 Mar 202434.0734.0734.0734.0734.07-
14 Mar 202434.3534.3534.3534.3534.35-
13 Mar 202434.4634.4634.4634.4634.46-
12 Mar 202434.5234.5234.5234.5234.52-
11 Mar 202434.1534.1534.1534.1534.15-
08 Mar 202434.2234.2234.2234.2234.22-
07 Mar 202434.4334.4334.4334.4334.43-
06 Mar 202434.0434.0434.0434.0434.04-
05 Mar 202433.8633.8633.8633.8633.86-
04 Mar 202434.1734.1734.1734.1734.17-
01 Mar 202434.1934.1934.1934.1934.19-
29 Feb 202433.9433.9433.9433.9433.94-
28 Feb 202433.7333.7333.7333.7333.73-
27 Feb 202433.8033.8033.8033.8033.80-
26 Feb 202433.7233.7233.7233.7233.72-
23 Feb 202433.8833.8833.8833.8833.88-
22 Feb 202433.8233.8233.8233.8233.82-
21 Feb 202433.1133.1133.1133.1133.11-
20 Feb 202433.0933.0933.0933.0933.09-
16 Feb 202433.3133.3133.3133.3133.31-
15 Feb 202433.4833.4833.4833.4833.48-
14 Feb 202433.2633.2633.2633.2633.26-
13 Feb 202432.8632.8632.8632.8632.86-
12 Feb 202433.3133.3133.3133.3133.31-
09 Feb 202433.3333.3333.3333.3333.33-
08 Feb 202433.1433.1433.1433.1433.14-
07 Feb 202433.1233.1233.1233.1233.12-
06 Feb 202432.8232.8232.8232.8232.82-
05 Feb 202432.7232.7232.7232.7232.72-
02 Feb 202432.8032.8032.8032.8032.80-
01 Feb 202432.3732.3732.3732.3732.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...