Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,421.61 +159.34 (+0.25%) CMC Crypto 200
1,352.19 -8.13 (-0.60%)
Columbia Dividend Income A (LBSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 20 Jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 18 Jun 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 17 Jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 14 Jun 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 13 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 12 Jun 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 11 Jun 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 10 Jun 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 07 Jun 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 06 Jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 05 Jun 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 04 Jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 03 Jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 31 May 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 30 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 29 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 28 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 24 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 23 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 22 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 21 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 20 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 17 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 16 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 15 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 14 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 13 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 10 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 09 May 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 08 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 07 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 06 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 03 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 02 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 01 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 30 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 29 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 26 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 25 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 24 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 23 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 22 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 19 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 18 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 17 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 16 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 15 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 12 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 11 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 10 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 09 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 08 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 05 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 04 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 03 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 02 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 01 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 28 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 27 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 26 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 25 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 22 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 21 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 20 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 19 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 18 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 15 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 14 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 13 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 12 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 11 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 08 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 07 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 06 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 05 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 04 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 01 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 29 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 28 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 27 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 26 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 23 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 22 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 21 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 20 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 16 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 15 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 14 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 13 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 12 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 09 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 08 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 07 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 06 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 05 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 02 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 01 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 31 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 30 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| *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.