Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,253.16 -1,010.48 (-1.76%) CMC Crypto 200
1,208.04 +41.92 (+3.59%)
Columbia Bond Inst3 (CBFYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 03 Jul 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 02 Jul 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 01 Jul 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 28 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 27 Jun 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 26 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 25 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 24 Jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 21 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 20 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 18 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 17 Jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 14 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 13 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 12 Jun 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 11 Jun 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 10 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 07 Jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 06 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 05 Jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 04 Jun 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 03 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 31 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 31 May 2024 | 0.107 Dividend | |||||
| 30 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.67 | - |
| 29 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.55 | - |
| 28 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.65 | - |
| 24 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.77 | - |
| 23 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.75 | - |
| 22 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.85 | - |
| 21 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.91 | - |
| 20 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.85 | - |
| 17 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | - |
| 16 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.97 | - |
| 15 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.05 | - |
| 14 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.85 | - |
| 13 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.77 | - |
| 10 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.74 | - |
| 09 May 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.82 | - |
| 08 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.74 | - |
| 07 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.81 | - |
| 06 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.76 | - |
| 03 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.75 | - |
| 02 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.59 | - |
| 01 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.46 | - |
| 30 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.35 | - |
| 30 Apr 2024 | 0.108 Dividend | |||||
| 29 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.38 | - |
| 26 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.32 | - |
| 25 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.24 | - |
| 24 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.35 | - |
| 23 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.43 | - |
| 22 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.36 | - |
| 19 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.35 | - |
| 18 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.31 | - |
| 17 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.42 | - |
| 16 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.28 | - |
| 15 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.40 | - |
| 12 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.59 | - |
| 11 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.51 | - |
| 10 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.52 | - |
| 09 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | - |
| 08 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.77 | - |
| 05 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.82 | - |
| 04 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.99 | - |
| 03 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.91 | - |
| 02 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.89 | - |
| 01 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.92 | - |
| 28 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.12 | - |
| 28 Mar 2024 | 0.104 Dividend | |||||
| 27 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.07 | - |
| 26 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.00 | - |
| 25 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.97 | - |
| 22 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.03 | - |
| 21 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.93 | - |
| 20 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.92 | - |
| 19 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.86 | - |
| 18 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.78 | - |
| 15 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.81 | - |
| 14 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | - |
| 13 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.04 | - |
| 12 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | - |
| 11 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.17 | - |
| 08 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.21 | - |
| 07 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.17 | - |
| 06 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.12 | - |
| 05 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.07 | - |
| 04 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.92 | - |
| 01 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.97 | - |
| 29 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.86 | - |
| 29 Feb 2024 | 0.108 Dividend | |||||
| 28 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.71 | - |
| 27 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.64 | - |
| 26 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.69 | - |
| 23 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.75 | - |
| 22 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.62 | - |
| 21 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.61 | - |
| 20 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.69 | - |
| *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.