Columbia Large Cap Value Fund Class C (ADECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.77
+0.16 (0.96%)
May 16, 2025, 4:00 PM EDT
ADECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| May 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.96% |
| May 15, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.03% |
| May 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.48% |
| May 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| May 12, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2.55% |
| May 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.06% |
| May 8, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| May 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% |
| May 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.75% |
| May 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.62% |
| May 2, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.64% |
| May 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.06% |
| Apr 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.32% |
| Apr 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.70% |
| Apr 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.32% |
| Apr 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| Apr 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.42% |
| Apr 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.11% |
| Apr 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.34% |
| Apr 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.84% |
| Apr 17, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.86% |
| Apr 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.44% |
| Apr 15, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.33% |
| Apr 14, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.12% |
| Apr 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.54% |
| Apr 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -3.23% |
| Apr 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 7.28% |
| Apr 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.44% |
| Apr 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.48% |
| Apr 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.95% |
| Apr 3, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -4.70% |
| Apr 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% |
| Apr 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Mar 31, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.80% |
| Mar 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.40% |
| Mar 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.24% |
| Mar 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Mar 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.30% |
| Mar 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.35% |
| Mar 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.49% |
| Mar 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% |
| Mar 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.44 | 0.92% |
| Mar 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | -0.55% |
| Mar 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.38 | 1.17% |
| Mar 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.19 | 1.63% |
| Mar 13, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.93 | -0.56% |
| Mar 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.02 | -0.50% |
| Mar 11, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | -1.04% |
| Mar 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.27 | -1.33% |