Columbia Large Cap Value Fund Class C (ADECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.97
+0.23 (1.37%)
Feb 28, 2025, 2:02 PM EST
ADECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.56% |
| Mar 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.50% |
| Mar 11, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.04% |
| Mar 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.33% |
| Mar 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.73% |
| Mar 6, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.91% |
| Mar 5, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Mar 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -2.21% |
| Mar 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.12% |
| Feb 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.37% |
| Feb 27, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.36% |
| Feb 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.47% |
| Feb 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.18% |
| Feb 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |
| Feb 21, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.23% |
| Feb 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.53% |
| Feb 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% |
| Feb 18, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.77% |
| Feb 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% |
| Feb 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.59% |
| Feb 12, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.41% |
| Feb 11, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Feb 10, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.24% |
| Feb 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.05% |
| Feb 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
| Feb 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Feb 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Feb 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.41% |
| Jan 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.41% |
| Jan 30, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.83% |
| Jan 29, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Jan 28, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.53% |
| Jan 27, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Jan 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Jan 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.71% |
| Jan 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% |
| Jan 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.37% |
| Jan 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.78% |
| Jan 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.73% |
| Jan 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.29% |
| Jan 14, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.56% |
| Jan 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.81% |
| Jan 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.47% |
| Jan 8, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.12% |
| Jan 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Jan 6, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% |
| Jan 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% |
| Jan 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.31% |
| Dec 31, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| Dec 30, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.04% |