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
14,47+0,04 (+0,28%)
Al cierre: 08:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202214,4714,4714,4714,4714,47-
23 jun 202214,4314,4314,4314,4314,43-
22 jun 202214,3514,3514,3514,3514,35-
21 jun 202214,2914,2914,2914,2914,29-
17 jun 202214,3014,3014,3014,3014,30-
16 jun 202214,2714,2714,2714,2714,27-
15 jun 202214,2714,2714,2714,2714,27-
14 jun 202214,2614,2614,2614,2614,26-
13 jun 202214,4514,4514,4514,4514,45-
10 jun 202214,7914,7914,7914,7914,79-
09 jun 202214,8614,8614,8614,8614,86-
08 jun 202214,9314,9314,9314,9314,93-
07 jun 202214,9914,9914,9914,9914,99-
06 jun 202215,0115,0115,0115,0115,01-
03 jun 202215,0615,0615,0615,0615,06-
02 jun 202215,0815,0815,0815,0815,08-
01 jun 202215,1015,1015,1015,1015,10-
31 may 202215,0615,0615,0615,0615,06-
27 may 202215,0315,0315,0315,0315,03-
26 may 202214,9414,9414,9414,9414,94-
25 may 202214,7814,7814,7814,7814,78-
24 may 202214,6414,6414,6414,6414,64-
23 may 202214,5114,5114,5114,5114,51-
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-
29 abr 20220.036 Dividendo
28 abr 202214,9114,9114,9114,9114,87-
27 abr 202214,9414,9414,9414,9414,90-
26 abr 202214,9514,9514,9514,9514,91-
25 abr 202214,9714,9714,9714,9714,93-
22 abr 202214,9914,9914,9914,9914,95-
21 abr 202215,0315,0315,0315,0314,99-
20 abr 202215,0615,0615,0615,0615,02-
19 abr 202215,0815,0815,0815,0815,04-
18 abr 202215,1815,1815,1815,1815,14-
14 abr 202215,2315,2315,2315,2315,19-
13 abr 202215,2415,2415,2415,2415,20-
12 abr 202215,2415,2415,2415,2415,20-
11 abr 202215,2915,2915,2915,2915,25-
08 abr 202215,3715,3715,3715,3715,33-
07 abr 202215,3915,3915,3915,3915,35-
06 abr 202215,4415,4415,4415,4415,40-
05 abr 202215,5315,5315,5315,5315,49-
04 abr 202215,5515,5515,5515,5515,51-
01 abr 202215,5315,5315,5315,5315,49-
31 mar 202215,5315,5315,5315,5315,49-
31 mar 20220.035 Dividendo
30 mar 202215,4915,4915,4915,4915,42-
29 mar 202215,4715,4715,4715,4715,40-
28 mar 202215,5015,5015,5015,5015,43-
25 mar 202215,5215,5215,5215,5215,45-
24 mar 202215,5815,5815,5815,5815,51-
23 mar 202215,6315,6315,6315,6315,56-
22 mar 202215,6615,6615,6615,6615,59-
21 mar 202215,7615,7615,7615,7615,69-
18 mar 202215,7815,7815,7815,7815,71-
17 mar 202215,7515,7515,7515,7515,68-
16 mar 202215,7315,7315,7315,7315,66-
15 mar 202215,7415,7415,7415,7415,67-
14 mar 202215,7915,7915,7915,7915,72-
11 mar 202215,8815,8815,8815,8815,81-
10 mar 202215,9215,9215,9215,9215,85-
09 mar 202215,9815,9815,9815,9815,91-
08 mar 202216,0216,0216,0216,0215,95-
07 mar 202216,0916,0916,0916,0916,01-
04 mar 202216,1216,1216,1216,1216,04-
03 mar 202216,1516,1516,1516,1516,07-
02 mar 202216,2016,2016,2016,2016,12-
01 mar 202216,2116,2116,2116,2116,13-
28 feb 202216,1816,1816,1816,1816,10-
28 feb 20220.029 Dividendo
25 feb 202216,1916,1916,1916,1916,09-
24 feb 202216,2216,2216,2216,2216,12-
23 feb 202216,1716,1716,1716,1716,07-
22 feb 202216,1916,1916,1916,1916,09-
18 feb 202216,1716,1716,1716,1716,07-
17 feb 202216,1616,1616,1616,1616,06-
16 feb 202216,1416,1416,1416,1416,04-
15 feb 202216,1516,1516,1516,1516,05-
14 feb 202216,1916,1916,1916,1916,09-
11 feb 202216,2316,2316,2316,2316,13-
10 feb 202216,2816,2816,2816,2816,17-
09 feb 202216,3716,3716,3716,3716,26-
08 feb 202216,3916,3916,3916,3916,28-
07 feb 202216,4316,4316,4316,4316,32-
04 feb 202216,4416,4416,4416,4416,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...