Columbia International Dividend Income Fund Institutional 3 Class (CLSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.78
+0.12 (0.55%)
Jul 3, 2025, 4:00 PM EDT
CLSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.55% |
| Jul 2, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.23% |
| Jul 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Jun 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.19% |
| Jun 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% |
| Jun 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% |
| Jun 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% |
| Jun 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.33% |
| Jun 23, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.62% |
| Jun 20, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.42% |
| Jun 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.02 | -0.19% |
| Jun 17, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.06 | -1.03% |
| Jun 16, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.27 | 0.09% |
| Jun 13, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.25 | -1.52% |
| Jun 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.58 | 0.79% |
| Jun 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.41 | -0.09% |
| Jun 10, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.43 | 0.23% |
| Jun 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.38 | 0.28% |
| Jun 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.32 | 0.23% |
| Jun 5, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.27 | 0.37% |
| Jun 4, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.20 | 0.38% |
| Jun 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.12 | -0.51% |
| Jun 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | 0.94% |
| May 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 0.19% |
| May 29, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.99 | 0.57% |
| May 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.87 | -1.13% |
| May 27, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.11 | 0.85% |
| May 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 0.29% |
| May 22, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.87 | 0.14% |
| May 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | -0.52% |
| May 20, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.95 | 0.48% |
| May 19, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.85 | 0.72% |
| May 16, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.70 | 0.10% |
| May 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.68 | 1.26% |
| May 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.42 | -0.19% |
| May 13, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.46 | 0.39% |
| May 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.38 | 0.93% |
| May 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.19 | 0.69% |
| May 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.05 | -0.54% |
| May 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.16 | -0.29% |
| May 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.22 | -0.15% |
| May 5, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.25 | -0.15% |
| May 2, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.28 | 1.74% |
| May 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.94 | -0.35% |
| Apr 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.01 | 0.25% |
| Apr 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.96 | 0.05% |
| Apr 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | 0.70% |
| Apr 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.81 | 0.10% |
| Apr 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.79 | 1.37% |
| Apr 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.52 | 0.56% |