Columbia International Dividend Income Fund Institutional 3 Class (CLSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.68
+0.11 (0.56%)
Apr 24, 2025, 8:05 AM EDT
CLSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | - |
| Apr 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.56% |
| Apr 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.40% |
| Apr 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% |
| Apr 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.04% |
| Apr 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.36% |
| Apr 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.37% |
| Apr 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.22% |
| Apr 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.60% |
| Apr 10, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.44% |
| Apr 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 5.95% |
| Apr 8, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.18% |
| Apr 7, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.46% |
| Apr 4, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -6.29% |
| Apr 3, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.81% |
| Apr 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.61% |
| Apr 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Mar 31, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.70% |
| Mar 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.90% |
| Mar 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Mar 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.89% |
| Mar 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.45% |
| Mar 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.20% |
| Mar 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.69% |
| Mar 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.03% |
| Mar 19, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.37 | 0.29% |
| Mar 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.31 | -0.10% |
| Mar 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.33 | 1.49% |
| Mar 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.03 | 1.51% |
| Mar 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.73 | -0.75% |
| Mar 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.88 | 0.60% |
| Mar 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | -0.50% |
| Mar 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.86 | -2.16% |
| Mar 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.30 | 1.39% |
| Mar 6, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | -0.54% |
| Mar 5, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.13 | 2.38% |
| Mar 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.66 | 0.36% |
| Mar 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -0.20% |
| Feb 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.63 | 0.15% |
| Feb 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.60 | -1.35% |
| Feb 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | 0.10% |
| Feb 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.85 | 0.81% |
| Feb 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -0.35% |
| Feb 21, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | -0.35% |
| Feb 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.83 | 0.71% |
| Feb 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -0.65% |
| Feb 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.82 | 0.66% |
| Feb 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -0.30% |
| Feb 13, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | 1.22% |
| Feb 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.51 | -0.15% |