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
16,38-0,07 (-0,43%)
Al cierre: 08:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 2022------
27 ene 202216,4516,4516,4516,4516,45-
26 ene 202216,5216,5216,5216,5216,52-
25 ene 202216,5716,5716,5716,5716,57-
24 ene 202216,6016,6016,6016,6016,60-
21 ene 202216,6216,6216,6216,6216,62-
20 ene 202216,6516,6516,6516,6516,65-
19 ene 202216,6616,6616,6616,6616,66-
18 ene 202216,6916,6916,6916,6916,69-
14 ene 202216,7116,7116,7116,7116,71-
13 ene 202216,7316,7316,7316,7316,73-
12 ene 202216,7316,7316,7316,7316,73-
11 ene 202216,7416,7416,7416,7416,74-
10 ene 202216,7516,7516,7516,7516,75-
07 ene 202216,8016,8016,8016,8016,80-
06 ene 202216,8316,8316,8316,8316,83-
05 ene 202216,8816,8816,8816,8816,88-
04 ene 202216,9016,9016,9016,9016,90-
03 ene 202216,9216,9216,9216,9216,92-
31 dic 202116,9216,9216,9216,9216,92-
31 dic 20210.035 Dividendo
30 dic 202116,9216,9216,9216,9216,89-
29 dic 202116,9216,9216,9216,9216,89-
28 dic 202116,9216,9216,9216,9216,89-
27 dic 202116,9216,9216,9216,9216,89-
23 dic 202116,9116,9116,9116,9116,88-
22 dic 202116,9216,9216,9216,9216,89-
21 dic 202116,9216,9216,9216,9216,89-
20 dic 202116,9216,9216,9216,9216,89-
17 dic 202116,9216,9216,9216,9216,89-
16 dic 202116,9216,9216,9216,9216,89-
16 dic 20210 Dividendo
16 dic 20210.062 Plusvalía
15 dic 202116,9916,9916,9916,9916,89-
14 dic 202116,9916,9916,9916,9916,89-
13 dic 202116,9916,9916,9916,9916,89-
10 dic 202116,9916,9916,9916,9916,89-
09 dic 202116,9916,9916,9916,9916,89-
08 dic 202116,9916,9916,9916,9916,89-
07 dic 202116,9916,9916,9916,9916,89-
06 dic 202116,9916,9916,9916,9916,89-
03 dic 202116,9916,9916,9916,9916,89-
02 dic 202116,9916,9916,9916,9916,89-
01 dic 202116,9916,9916,9916,9916,89-
30 nov 202116,9816,9816,9816,9816,88-
30 nov 20210.032 Dividendo
29 nov 202116,9616,9616,9616,9616,83-
26 nov 202116,9516,9516,9516,9516,82-
24 nov 202116,9416,9416,9416,9416,81-
23 nov 202116,9416,9416,9416,9416,81-
22 nov 202116,9516,9516,9516,9516,82-
19 nov 202116,9416,9416,9416,9416,81-
18 nov 202116,9316,9316,9316,9316,80-
17 nov 202116,9316,9316,9316,9316,80-
16 nov 202116,9416,9416,9416,9416,81-
15 nov 202116,9416,9416,9416,9416,81-
12 nov 202116,9616,9616,9616,9616,83-
11 nov 202116,9716,9716,9716,9716,84-
10 nov 202116,9616,9616,9616,9616,83-
09 nov 202116,9516,9516,9516,9516,82-
08 nov 202116,9116,9116,9116,9116,78-
05 nov 202116,9016,9016,9016,9016,77-
04 nov 202116,8816,8816,8816,8816,75-
03 nov 202116,8516,8516,8516,8516,72-
02 nov 202116,8216,8216,8216,8216,69-
01 nov 202116,8116,8116,8116,8116,68-
29 oct 202116,8116,8116,8116,8116,68-
29 oct 20210.032 Dividendo
28 oct 202116,8116,8116,8116,8116,65-
27 oct 202116,7916,7916,7916,7916,63-
26 oct 202116,7716,7716,7716,7716,61-
25 oct 202116,7816,7816,7816,7816,62-
22 oct 202116,7816,7816,7816,7816,62-
21 oct 202116,7916,7916,7916,7916,63-
20 oct 202116,8316,8316,8316,8316,67-
19 oct 202116,8416,8416,8416,8416,68-
18 oct 202116,8616,8616,8616,8616,70-
15 oct 202116,8616,8616,8616,8616,70-
14 oct 202116,8616,8616,8616,8616,70-
13 oct 202116,8716,8716,8716,8716,71-
12 oct 202116,8716,8716,8716,8716,71-
11 oct 202116,8816,8816,8816,8816,72-
08 oct 202116,8816,8816,8816,8816,72-
07 oct 202116,8916,8916,8916,8916,73-
06 oct 202116,8916,8916,8916,8916,73-
05 oct 202116,8916,8916,8916,8916,73-
04 oct 202116,9116,9116,9116,9116,75-
01 oct 202116,9016,9016,9016,9016,74-
30 sept 202116,9016,9016,9016,9016,74-
30 sept 20210.031 Dividendo
29 sept 202116,9216,9216,9216,9216,73-
28 sept 202116,9416,9416,9416,9416,75-
27 sept 202117,0017,0017,0017,0016,81-
24 sept 202117,0317,0317,0317,0316,84-
23 sept 202117,0417,0417,0417,0416,85-
22 sept 202117,0817,0817,0817,0816,89-
21 sept 202117,0817,0817,0817,0816,89-
20 sept 202117,0917,0917,0917,0916,90-
17 sept 202117,0817,0817,0817,0816,89-
16 sept 202117,0917,0917,0917,0916,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...