Singapore markets open in 3 hours 37 minutes

Columbia Disciplined Value Inst (CVQZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.88+0.05 (+0.57%)
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248.888.888.888.888.88-
27 Jun 20248.838.838.838.838.83-
26 Jun 20248.838.838.838.838.83-
25 Jun 20248.838.838.838.838.83-
24 Jun 20248.898.898.898.898.89-
21 Jun 20248.848.848.848.848.84-
20 Jun 20248.838.838.838.838.83-
18 Jun 20248.808.808.808.808.80-
17 Jun 20248.778.778.778.778.77-
14 Jun 20248.728.728.728.728.72-
13 Jun 20248.778.778.778.778.77-
12 Jun 20248.808.808.808.808.80-
11 Jun 20248.798.798.798.798.79-
10 Jun 20248.848.848.848.848.84-
07 Jun 20248.828.828.828.828.82-
06 Jun 20248.848.848.848.848.84-
05 Jun 20248.858.858.858.858.85-
04 Jun 20248.838.838.838.838.83-
03 Jun 20248.898.898.898.898.89-
31 May 20248.958.958.958.958.95-
30 May 20248.808.808.808.808.80-
29 May 20248.788.788.788.788.78-
28 May 20248.888.888.888.888.88-
24 May 20248.958.958.958.958.95-
23 May 20248.918.918.918.918.91-
22 May 20249.019.019.019.019.01-
21 May 20249.059.059.059.059.05-
20 May 20249.039.039.039.039.03-
17 May 20249.079.079.079.079.07-
16 May 20249.059.059.059.059.05-
15 May 20249.089.089.089.089.08-
14 May 20248.998.998.998.998.99-
13 May 20248.978.978.978.978.97-
10 May 20248.978.978.978.978.97-
09 May 20248.978.978.978.978.97-
08 May 20248.878.878.878.878.87-
07 May 20248.858.858.858.858.85-
06 May 20248.868.868.868.868.86-
03 May 20248.808.808.808.808.80-
02 May 20248.758.758.758.758.75-
01 May 20248.708.708.708.708.70-
30 Apr 20248.728.728.728.728.72-
29 Apr 20248.888.888.888.888.88-
26 Apr 20248.838.838.838.838.83-
25 Apr 20248.818.818.818.818.81-
24 Apr 20248.878.878.878.878.87-
23 Apr 20248.888.888.888.888.88-
22 Apr 20248.808.808.808.808.80-
19 Apr 20248.758.758.758.758.75-
18 Apr 20248.698.698.698.698.69-
17 Apr 20248.708.708.708.708.70-
16 Apr 20248.728.728.728.728.72-
15 Apr 20248.798.798.798.798.79-
12 Apr 20248.878.878.878.878.87-
11 Apr 20249.019.019.019.019.01-
10 Apr 20249.019.019.019.019.01-
09 Apr 20249.149.149.149.149.14-
08 Apr 20249.149.149.149.149.14-
05 Apr 20249.159.159.159.159.15-
04 Apr 20249.079.079.079.079.07-
03 Apr 20249.179.179.179.179.17-
02 Apr 20249.159.159.159.159.15-
01 Apr 20249.209.209.209.209.20-
28 Mar 20249.249.249.249.249.24-
27 Mar 20249.209.209.209.209.20-
26 Mar 20249.089.089.089.089.08-
25 Mar 20249.109.109.109.109.10-
22 Mar 20249.119.119.119.119.11-
21 Mar 20249.159.159.159.159.15-
20 Mar 20249.069.069.069.069.06-
19 Mar 20248.988.988.988.988.98-
18 Mar 20248.938.938.938.938.93-
15 Mar 20248.898.898.898.898.89-
14 Mar 20248.888.888.888.888.88-
13 Mar 20248.948.948.948.948.94-
12 Mar 20248.908.908.908.908.90-
11 Mar 20248.868.868.868.868.86-
08 Mar 20248.858.858.858.858.85-
07 Mar 20248.848.848.848.848.84-
06 Mar 20248.798.798.798.798.79-
05 Mar 20248.728.728.728.728.72-
04 Mar 20248.748.748.748.748.74-
01 Mar 20248.748.748.748.748.74-
29 Feb 20248.688.688.688.688.68-
28 Feb 20248.658.658.658.658.65-
27 Feb 20248.668.668.668.668.66-
26 Feb 20248.648.648.648.648.64-
23 Feb 20248.658.658.658.658.65-
22 Feb 20248.628.628.628.628.62-
21 Feb 20248.528.528.528.528.52-
20 Feb 20248.468.468.468.468.46-
16 Feb 20248.488.488.488.488.48-
15 Feb 20248.518.518.518.518.51-
14 Feb 20248.408.408.408.408.40-
13 Feb 20248.328.328.328.328.32-
12 Feb 20248.448.448.448.448.44-
09 Feb 20248.408.408.408.408.40-
08 Feb 20248.378.378.378.378.37-
07 Feb 20248.388.388.388.388.38-
06 Feb 20248.368.368.368.368.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...