Columbia Large Cap Index A (NEIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM 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 |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 02 Jul 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 01 Jul 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 28 Jun 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 27 Jun 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 26 Jun 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 25 Jun 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 24 Jun 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 21 Jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 20 Jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 18 Jun 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 17 Jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 14 Jun 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 14 Jun 2024 | 0.108 Dividend | |||||
| 14 Jun 2024 | 0.623 Capital gain | |||||
| 13 Jun 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 57.65 | - |
| 12 Jun 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 57.51 | - |
| 11 Jun 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.03 | - |
| 10 Jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 56.87 | - |
| 07 Jun 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 56.72 | - |
| 06 Jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.78 | - |
| 05 Jun 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 56.79 | - |
| 04 Jun 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.13 | - |
| 03 Jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.04 | - |
| 31 May 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 55.97 | - |
| 30 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.52 | - |
| 29 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 55.85 | - |
| 28 May 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.27 | - |
| 24 May 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.25 | - |
| 23 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 55.86 | - |
| 22 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.28 | - |
| 21 May 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.42 | - |
| 20 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.29 | - |
| 17 May 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.23 | - |
| 16 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.17 | - |
| 15 May 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.27 | - |
| 14 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 55.60 | - |
| 13 May 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.34 | - |
| 10 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.35 | - |
| 09 May 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.25 | - |
| 08 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 54.96 | - |
| 07 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 54.96 | - |
| 06 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 54.88 | - |
| 03 May 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.32 | - |
| 02 May 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 53.65 | - |
| 01 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.17 | - |
| 30 Apr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.34 | - |
| 29 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.19 | - |
| 26 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.02 | - |
| 25 Apr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.48 | - |
| 24 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 53.73 | - |
| 23 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.71 | - |
| 22 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.08 | - |
| 19 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.62 | - |
| 18 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.09 | - |
| 17 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.20 | - |
| 16 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.51 | - |
| 15 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.62 | - |
| 12 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.27 | - |
| 11 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.07 | - |
| 10 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.66 | - |
| 09 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.18 | - |
| 08 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.09 | - |
| 05 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.12 | - |
| 04 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.51 | - |
| 03 Apr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.19 | - |
| 02 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.12 | - |
| 01 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 55.53 | - |
| 28 Mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 55.64 | - |
| 27 Mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.58 | - |
| 26 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.10 | - |
| 25 Mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.25 | - |
| 22 Mar 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 55.43 | - |
| 21 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.50 | - |
| 20 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.32 | - |
| 19 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 54.82 | - |
| 18 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 54.52 | - |
| 15 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.17 | - |
| 14 Mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 54.53 | - |
| 13 Mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 54.68 | - |
| 12 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 54.78 | - |
| 11 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.17 | - |
| 08 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.23 | - |
| 07 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.59 | - |
| 06 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.02 | - |
| 05 Mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.74 | - |
| 04 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.29 | - |
| 01 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.36 | - |
| 29 Feb 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 53.93 | - |
| 28 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 53.63 | - |
| 27 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.72 | - |
| 26 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 53.63 | - |
| 23 Feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 53.83 | - |
| 22 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 53.81 | - |
| 21 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 52.70 | - |
| 20 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.63 | - |
| 16 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 52.95 | - |
| 15 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.20 | - |
| 14 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.88 | - |
| *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.