New Zealand markets closed

Columbia Greater China A (NGCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.40-0.18 (-0.57%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202431.4031.4031.4031.4031.40-
24 Jun 202431.5831.5831.5831.5831.58-
21 Jun 202431.4331.4331.4331.4331.43-
20 Jun 202431.8231.8231.8231.8231.82-
18 Jun 202431.7731.7731.7731.7731.77-
17 Jun 202431.8231.8231.8231.8231.82-
14 Jun 202431.5831.5831.5831.5831.58-
13 Jun 202431.7831.7831.7831.7831.78-
12 Jun 202431.7731.7731.7731.7731.77-
11 Jun 202431.6831.6831.6831.6831.68-
10 Jun 202431.9631.9631.9631.9631.96-
07 Jun 202431.7131.7131.7131.7131.71-
06 Jun 202432.4232.4232.4232.4232.42-
05 Jun 202432.2932.2932.2932.2932.29-
04 Jun 202432.0832.0832.0832.0832.08-
03 Jun 202431.9231.9231.9231.9231.92-
31 May 202431.7031.7031.7031.7031.70-
30 May 202432.2832.2832.2832.2832.28-
29 May 202432.1332.1332.1332.1332.13-
28 May 202432.5332.5332.5332.5332.53-
24 May 202432.6332.6332.6332.6332.63-
23 May 202432.6632.6632.6632.6632.66-
22 May 202433.1033.1033.1033.1033.10-
21 May 202433.3833.3833.3833.3833.38-
20 May 202433.9633.9633.9633.9633.96-
17 May 202434.2734.2734.2734.2734.27-
16 May 202434.0634.0634.0634.0634.06-
15 May 202433.4233.4233.4233.4233.42-
14 May 202433.2633.2633.2633.2633.26-
13 May 202433.4233.4233.4233.4233.42-
10 May 202432.8332.8332.8332.8332.83-
09 May 202432.7032.7032.7032.7032.70-
08 May 202432.1432.1432.1432.1432.14-
07 May 202432.4032.4032.4032.4032.40-
06 May 202432.7432.7432.7432.7432.74-
03 May 202432.6632.6632.6632.6632.66-
02 May 202432.3632.3632.3632.3632.36-
01 May 202430.7430.7430.7430.7430.74-
30 Apr 202430.6730.6730.6730.6730.67-
29 Apr 202431.0431.0431.0431.0431.04-
26 Apr 202430.8830.8830.8830.8830.88-
25 Apr 202430.2230.2230.2230.2230.22-
24 Apr 202430.1730.1730.1730.1730.17-
23 Apr 202429.7029.7029.7029.7029.70-
22 Apr 202429.1629.1629.1629.1629.16-
19 Apr 202428.4328.4328.4328.4328.43-
18 Apr 202428.5628.5628.5628.5628.56-
17 Apr 202428.2728.2728.2728.2728.27-
16 Apr 202428.3728.3728.3728.3728.37-
15 Apr 202428.6828.6828.6828.6828.68-
12 Apr 202428.6428.6428.6428.6428.64-
11 Apr 202429.5129.5129.5129.5129.51-
10 Apr 202429.2929.2929.2929.2929.29-
09 Apr 202429.4129.4129.4129.4129.41-
08 Apr 202429.2429.2429.2429.2429.24-
05 Apr 202429.3429.3429.3429.3429.34-
04 Apr 202429.3429.3429.3429.3429.34-
03 Apr 202429.4929.4929.4929.4929.49-
02 Apr 202429.5329.5329.5329.5329.53-
01 Apr 202429.5129.5129.5129.5129.51-
28 Mar 202429.0729.0729.0729.0729.07-
27 Mar 202428.9128.9128.9128.9128.91-
26 Mar 202429.0829.0829.0829.0829.08-
25 Mar 202428.9328.9328.9328.9328.93-
22 Mar 202428.9928.9928.9928.9928.99-
21 Mar 202429.2629.2629.2629.2629.26-
20 Mar 202429.5229.5229.5229.5229.52-
19 Mar 202429.2329.2329.2329.2329.23-
18 Mar 202429.3829.3829.3829.3829.38-
15 Mar 202429.2429.2429.2429.2429.24-
14 Mar 202429.3529.3529.3529.3529.35-
13 Mar 202429.8029.8029.8029.8029.80-
12 Mar 202429.6629.6629.6629.6629.66-
11 Mar 202428.8228.8228.8228.8228.82-
08 Mar 202428.1128.1128.1128.1128.11-
07 Mar 202428.2328.2328.2328.2328.23-
06 Mar 202428.4928.4928.4928.4928.49-
05 Mar 202428.1528.1528.1528.1528.15-
04 Mar 202428.4528.4528.4528.4528.45-
01 Mar 202428.8628.8628.8628.8628.86-
29 Feb 202428.4928.4928.4928.4928.49-
28 Feb 202428.3828.3828.3828.3828.38-
27 Feb 202429.1729.1729.1729.1729.17-
26 Feb 202428.9828.9828.9828.9828.98-
23 Feb 202429.1229.1229.1229.1229.12-
22 Feb 202429.0229.0229.0229.0229.02-
21 Feb 202428.6828.6828.6828.6828.68-
20 Feb 202428.1628.1628.1628.1628.16-
16 Feb 202428.5728.5728.5728.5728.57-
15 Feb 202428.2128.2128.2128.2128.21-
14 Feb 202428.1128.1128.1128.1128.11-
13 Feb 202427.7727.7727.7727.7727.77-
12 Feb 202428.1428.1428.1428.1428.14-
09 Feb 202427.7427.7427.7427.7427.74-
08 Feb 202427.5627.5627.5627.5627.56-
07 Feb 202427.9627.9627.9627.9627.96-
06 Feb 202428.1828.1828.1828.1828.18-
05 Feb 202426.9126.9126.9126.9126.91-
02 Feb 202426.6126.6126.6126.6126.61-
01 Feb 202427.0327.0327.0327.0327.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...