Columbia Oregon Intermediate Municipal Bond Fund Class A (COEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.32
+0.06 (0.53%)
At close: Oct 15, 2026
COEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% |
| Oct 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Oct 13, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Oct 12, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Oct 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% |
| Oct 8, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Oct 7, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| Oct 6, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Oct 5, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% |
| Oct 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Oct 1, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% |
| Sep 30, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.76% |
| Sep 29, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | -0.18% |
| Sep 28, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.11 | -0.54% |
| Sep 25, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.17 | -0.36% |
| Sep 24, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | -0.36% |
| Sep 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.25 | -0.53% |
| Sep 22, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | -0.09% |
| Sep 21, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.32 | - |
| Sep 18, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.32 | -0.18% |
| Sep 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.34 | 0.09% |
| Sep 16, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.33 | -0.09% |
| Sep 15, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.34 | -0.18% |
| Sep 14, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.36 | -0.09% |
| Sep 11, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.37 | 0.09% |
| Sep 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.36 | -0.52% |
| Sep 9, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.42 | -0.35% |
| Sep 8, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | - |
| Sep 4, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.46 | -0.09% |
| Sep 3, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.47 | - |
| Sep 2, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.47 | -0.09% |
| Sep 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | -0.26% |
| Aug 31, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.51 | 0.12% |
| Aug 28, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.49 | -0.09% |
| Aug 27, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.50 | -0.17% |
| Aug 26, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.52 | -0.09% |
| Aug 25, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.53 | - |
| Aug 24, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.53 | 0.09% |
| Aug 21, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.52 | -0.17% |
| Aug 20, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.54 | -0.09% |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 0.17% |
| Aug 18, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.53 | -0.26% |
| Aug 17, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.56 | -0.09% |
| Aug 14, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | -0.16% |
| Aug 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.59 | 0.09% |
| Aug 12, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.58 | 0.08% |
| Aug 11, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | - |
| Aug 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | -0.08% |
| Aug 7, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.58 | 0.16% |
| Aug 6, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.56 | - |