Columbia Acorn European Fund Advisor Class (CLOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.02
+0.24 (0.97%)
Inactive · Last trade price
on Nov 22, 2024
CLOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.16% |
| Dec 2, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.27% |
| Nov 29, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.36% |
| Nov 27, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.00% |
| Nov 26, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.91% |
| Nov 25, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.88% |
| Nov 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.97% |
| Nov 21, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.52% |
| Nov 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.48% |
| Nov 19, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.44% |
| Nov 18, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% |
| Nov 15, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.10% |
| Nov 14, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.20% |
| Nov 13, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.32% |
| Nov 12, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.49% |
| Nov 11, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.19% |
| Nov 8, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.21% |
| Nov 7, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.58% |
| Nov 6, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.67% |
| Nov 5, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.03% |
| Nov 4, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.11% |
| Nov 1, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.50% |
| Oct 31, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.18% |
| Oct 30, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.20% |
| Oct 29, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.60% |
| Oct 28, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.40% |
| Oct 25, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.53% |
| Oct 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.08% |
| Oct 23, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.34% |
| Oct 22, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.56% |
| Oct 21, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.36% |
| Oct 18, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.52% |
| Oct 17, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.33% |
| Oct 16, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.19% |
| Oct 15, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.10% |
| Oct 14, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.07% |
| Oct 11, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.67% |
| Oct 10, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.13% |
| Oct 9, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.40% |
| Oct 8, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.37% |
| Oct 7, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.95% |
| Oct 4, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.40% |
| Oct 3, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.34% |
| Oct 2, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.32% |
| Oct 1, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.25% |
| Sep 30, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.20% |
| Sep 27, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.25% |
| Sep 26, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 2.55% |
| Sep 25, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.14% |
| Sep 24, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.61% |