Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.77 +822.02 (+1.26%) CMC Crypto 200
1,404.75 -13.12 (-0.92%)
Columbia Select Mid Cap Gro Fd I2 (CMGVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 13 Jun 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 12 Jun 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 11 Jun 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 10 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 07 Jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 06 Jun 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 05 Jun 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 04 Jun 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 03 Jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 31 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 30 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 29 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 28 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 24 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 23 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 22 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 21 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 20 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 17 May 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 16 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 15 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 14 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 13 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 10 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 09 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 08 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 07 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 06 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 03 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 02 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 01 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 30 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 29 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 25 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 24 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 23 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 22 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 19 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 18 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 17 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 16 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 15 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 12 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 11 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 10 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 09 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 08 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 05 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 04 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 03 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 02 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 01 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 28 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 27 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 26 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 25 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 22 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 21 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 20 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 19 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 15 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 14 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 13 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 12 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 11 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 08 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 07 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 06 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 05 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 04 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 01 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 29 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 28 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 27 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 26 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 23 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 22 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 20 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 16 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 15 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 14 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 13 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 12 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 09 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 08 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 07 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 06 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 05 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 02 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 01 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 31 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 30 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 29 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 26 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 24 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| *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.