Mercados españoles cerrados

Columbia Strategic Municipal Income Fund Institutional 2 Class (CADNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,43+0,05 (+0,35%)
A partir del 08:05AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2022------
20 may 202214,4314,4314,4314,4314,43-
19 may 202214,3814,3814,3814,3814,38-
18 may 202214,3414,3414,3414,3414,34-
17 may 202214,4014,4014,4014,4014,40-
16 may 202214,4814,4814,4814,4814,48-
13 may 202214,5214,5214,5214,5214,52-
12 may 202214,5714,5714,5714,5714,57-
11 may 202214,6114,6114,6114,6114,61-
10 may 202214,6514,6514,6514,6514,65-
09 may 202214,6714,6714,6714,6714,67-
06 may 202214,7314,7314,7314,7314,73-
05 may 202214,7914,7914,7914,7914,79-
04 may 202214,8114,8114,8114,8114,81-
03 may 202214,8414,8414,8414,8414,84-
02 may 202214,8814,8814,8814,8814,88-
29 abr 202214,9014,9014,9014,9014,90-
28 abr 202214,9114,9114,9114,9114,91-
27 abr 202214,9414,9414,9414,9414,94-
26 abr 202214,9514,9514,9514,9514,95-
25 abr 202214,9714,9714,9714,9714,97-
22 abr 202214,9914,9914,9914,9914,99-
21 abr 202215,0315,0315,0315,0315,03-
20 abr 202215,0615,0615,0615,0615,06-
19 abr 202215,0815,0815,0815,0815,08-
18 abr 202215,1815,1815,1815,1815,18-
14 abr 202215,2315,2315,2315,2315,23-
13 abr 202215,2415,2415,2415,2415,24-
12 abr 202215,2415,2415,2415,2415,24-
11 abr 202215,2915,2915,2915,2915,29-
08 abr 202215,3715,3715,3715,3715,37-
07 abr 202215,3915,3915,3915,3915,39-
06 abr 202215,4415,4415,4415,4415,44-
05 abr 202215,5315,5315,5315,5315,53-
04 abr 202215,5515,5515,5515,5515,55-
01 abr 202215,5315,5315,5315,5315,53-
31 mar 202215,5315,5315,5315,5315,53-
31 mar 20220.035 Dividendo
30 mar 202215,4915,4915,4915,4915,45-
29 mar 202215,4715,4715,4715,4715,44-
28 mar 202215,5015,5015,5015,5015,46-
25 mar 202215,5215,5215,5215,5215,48-
24 mar 202215,5815,5815,5815,5815,54-
23 mar 202215,6315,6315,6315,6315,59-
22 mar 202215,6615,6615,6615,6615,62-
21 mar 202215,7615,7615,7615,7615,72-
18 mar 202215,7815,7815,7815,7815,74-
17 mar 202215,7515,7515,7515,7515,71-
16 mar 202215,7315,7315,7315,7315,69-
15 mar 202215,7415,7415,7415,7415,70-
14 mar 202215,7915,7915,7915,7915,75-
11 mar 202215,8815,8815,8815,8815,84-
10 mar 202215,9215,9215,9215,9215,88-
09 mar 202215,9815,9815,9815,9815,94-
08 mar 202216,0216,0216,0216,0215,98-
07 mar 202216,0916,0916,0916,0916,05-
04 mar 202216,1216,1216,1216,1216,08-
03 mar 202216,1516,1516,1516,1516,11-
02 mar 202216,2016,2016,2016,2016,16-
01 mar 202216,2116,2116,2116,2116,17-
28 feb 202216,1816,1816,1816,1816,14-
28 feb 20220.029 Dividendo
25 feb 202216,1916,1916,1916,1916,12-
24 feb 202216,2216,2216,2216,2216,15-
23 feb 202216,1716,1716,1716,1716,10-
22 feb 202216,1916,1916,1916,1916,12-
18 feb 202216,1716,1716,1716,1716,10-
17 feb 202216,1616,1616,1616,1616,09-
16 feb 202216,1416,1416,1416,1416,07-
15 feb 202216,1516,1516,1516,1516,08-
14 feb 202216,1916,1916,1916,1916,12-
11 feb 202216,2316,2316,2316,2316,16-
10 feb 202216,2816,2816,2816,2816,21-
09 feb 202216,3716,3716,3716,3716,30-
08 feb 202216,3916,3916,3916,3916,32-
07 feb 202216,4316,4316,4316,4316,36-
04 feb 202216,4416,4416,4416,4416,37-
03 feb 202216,4716,4716,4716,4716,40-
02 feb 202216,4316,4316,4316,4316,36-
01 feb 202216,4016,4016,4016,4016,33-
31 ene 202216,3616,3616,3616,3616,29-
31 ene 20220.032 Dividendo
28 ene 202216,3816,3816,3816,3816,28-
27 ene 202216,4516,4516,4516,4516,35-
26 ene 202216,5216,5216,5216,5216,42-
25 ene 202216,5716,5716,5716,5716,47-
24 ene 202216,6016,6016,6016,6016,50-
21 ene 202216,6216,6216,6216,6216,52-
20 ene 202216,6516,6516,6516,6516,55-
19 ene 202216,6616,6616,6616,6616,56-
18 ene 202216,6916,6916,6916,6916,59-
14 ene 202216,7116,7116,7116,7116,61-
13 ene 202216,7316,7316,7316,7316,63-
12 ene 202216,7316,7316,7316,7316,63-
11 ene 202216,7416,7416,7416,7416,64-
10 ene 202216,7516,7516,7516,7516,65-
07 ene 202216,8016,8016,8016,8016,70-
06 ene 202216,8316,8316,8316,8316,73-
05 ene 202216,8816,8816,8816,8816,78-
04 ene 202216,9016,9016,9016,9016,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...