Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,264.64 +23.38 (+0.28%) Bitcoin USD
54,985.36 -2,498.75 (-4.35%) CMC Crypto 200
1,132.19 -76.50 (-6.34%)
Columbia Funds Series Trust II - Columbia Integrated Large Cap Growth Fund (MLCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 02 Jul 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 01 Jul 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 28 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 27 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 26 Jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 25 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 24 Jun 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 21 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 20 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 18 Jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 17 Jun 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 14 Jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 13 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 12 Jun 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 11 Jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 10 Jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 07 Jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 06 Jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 05 Jun 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 04 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 03 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 31 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 30 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 29 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 24 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 23 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 22 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 21 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 20 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 17 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 16 May 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 15 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 14 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 13 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 10 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 09 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 06 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 03 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 02 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 01 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 30 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 29 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 25 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 24 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 23 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 22 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 18 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 17 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 16 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 15 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 12 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 11 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 10 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 09 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 05 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 04 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 03 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 02 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 01 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 28 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 27 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 25 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 22 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 21 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 20 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 19 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 18 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 15 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 14 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 13 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 12 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 11 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 07 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 06 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 05 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 04 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 28 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 27 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 26 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 23 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 22 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 21 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 20 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 16 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 15 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 14 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 13 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 12 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| *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.