Singapore markets closed

Columbia Large Cap Value Fund Institutional Class (CDVZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.06+0.33 (+1.97%)
At close: 08:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202117.0617.0617.0617.0617.06-
01 Dec 202116.7316.7316.7316.7316.73-
30 Nov 202116.8216.8216.8216.8216.82-
29 Nov 202117.2317.2317.2317.2317.23-
26 Nov 202117.1717.1717.1717.1717.17-
24 Nov 202117.6317.6317.6317.6317.63-
23 Nov 202117.6517.6517.6517.6517.65-
22 Nov 202117.4917.4917.4917.4917.49-
19 Nov 202117.3817.3817.3817.3817.38-
18 Nov 202117.5617.5617.5617.5617.56-
17 Nov 202117.6117.6117.6117.6117.61-
16 Nov 202117.7217.7217.7217.7217.72-
15 Nov 202117.7317.7317.7317.7317.73-
12 Nov 202117.7417.7417.7417.7417.74-
11 Nov 202117.6917.6917.6917.6917.69-
10 Nov 202117.6917.6917.6917.6917.69-
09 Nov 202117.7817.7817.7817.7817.78-
08 Nov 202117.7817.7817.7817.7817.78-
05 Nov 202117.7617.7617.7617.7617.76-
04 Nov 202117.6617.6617.6617.6617.66-
03 Nov 202117.7317.7317.7317.7317.73-
02 Nov 202117.6317.6317.6317.6317.63-
01 Nov 202117.5817.5817.5817.5817.58-
29 Oct 202117.4617.4617.4617.4617.46-
28 Oct 202117.5317.5317.5317.5317.53-
27 Oct 202117.3617.3617.3617.3617.36-
26 Oct 202117.6117.6117.6117.6117.61-
25 Oct 202117.6017.6017.6017.6017.60-
22 Oct 202117.5517.5517.5517.5517.55-
21 Oct 202117.4917.4917.4917.4917.49-
20 Oct 202117.5217.5217.5217.5217.52-
19 Oct 202117.3517.3517.3517.3517.35-
18 Oct 202117.1917.1917.1917.1917.19-
15 Oct 202117.2517.2517.2517.2517.25-
14 Oct 202117.1717.1717.1717.1717.17-
13 Oct 202116.8816.8816.8816.8816.88-
12 Oct 202116.8716.8716.8716.8716.87-
11 Oct 202116.9116.9116.9116.9116.91-
08 Oct 202117.0517.0517.0517.0517.05-
07 Oct 202117.0617.0617.0617.0617.06-
06 Oct 202116.9416.9416.9416.9416.94-
05 Oct 202116.8916.8916.8916.8916.89-
04 Oct 202116.7616.7616.7616.7616.76-
01 Oct 202116.8416.8416.8416.8416.84-
30 Sep 202116.6016.6016.6016.6016.60-
29 Sep 202116.8616.8616.8616.8616.86-
28 Sep 202116.8316.8316.8316.8316.83-
27 Sep 202117.0517.0517.0517.0517.05-
24 Sep 202116.9416.9416.9416.9416.94-
23 Sep 202116.9416.9416.9416.9416.94-
22 Sep 202116.7016.7016.7016.7016.70-
21 Sep 202116.5416.5416.5416.5416.54-
21 Sep 20210.059 Dividend
20 Sep 202116.6516.6516.6516.6516.59-
17 Sep 202116.9316.9316.9316.9316.87-
16 Sep 202117.0317.0317.0317.0316.97-
15 Sep 202117.0817.0817.0817.0817.02-
14 Sep 202116.9116.9116.9116.9116.85-
13 Sep 202117.1417.1417.1417.1417.08-
10 Sep 202117.0417.0417.0417.0416.98-
09 Sep 202117.1717.1717.1717.1717.11-
08 Sep 202117.2417.2417.2417.2417.18-
07 Sep 202117.2917.2917.2917.2917.23-
03 Sep 202117.4417.4417.4417.4417.38-
02 Sep 202117.4917.4917.4917.4917.43-
01 Sep 202117.3617.3617.3617.3617.30-
31 Aug 202117.3917.3917.3917.3917.33-
30 Aug 202117.3917.3917.3917.3917.33-
27 Aug 202117.4517.4517.4517.4517.39-
26 Aug 202117.2817.2817.2817.2817.22-
25 Aug 202117.4017.4017.4017.4017.34-
24 Aug 202117.3017.3017.3017.3017.24-
23 Aug 202117.2217.2217.2217.2217.16-
20 Aug 202117.0917.0917.0917.0917.03-
19 Aug 202117.0017.0017.0017.0016.94-
18 Aug 202117.0517.0517.0517.0516.99-
17 Aug 202117.2317.2317.2317.2317.17-
16 Aug 202117.3417.3417.3417.3417.28-
13 Aug 202117.3517.3517.3517.3517.29-
12 Aug 202117.3717.3717.3717.3717.31-
11 Aug 202117.3817.3817.3817.3817.32-
10 Aug 202117.2517.2517.2517.2517.19-
09 Aug 202117.1617.1617.1617.1617.10-
06 Aug 202117.2017.2017.2017.2017.14-
05 Aug 202117.0917.0917.0917.0917.03-
04 Aug 202117.0117.0117.0117.0116.95-
03 Aug 202117.2117.2117.2117.2117.15-
02 Aug 202117.0617.0617.0617.0617.00-
30 Jul 202117.0917.0917.0917.0917.03-
29 Jul 202117.1217.1217.1217.1217.06-
28 Jul 202117.0117.0117.0117.0116.95-
27 Jul 202117.0617.0617.0617.0617.00-
26 Jul 202117.0817.0817.0817.0817.02-
23 Jul 202117.0117.0117.0117.0116.95-
22 Jul 202116.9116.9116.9116.9116.85-
21 Jul 202116.9716.9716.9716.9716.91-
20 Jul 202116.7716.7716.7716.7716.71-
19 Jul 202116.5016.5016.5016.5016.44-
16 Jul 202116.8516.8516.8516.8516.79-
15 Jul 202117.0117.0117.0117.0116.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...