Columbia Disciplined Value Fund Advisor Class (COLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.14
+0.09 (0.87%)
Inactive · Last trade price
on Nov 22, 2024
COLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Dec 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% |
| Dec 16, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.13% |
| Dec 13, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.40% |
| Dec 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% |
| Dec 11, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Dec 10, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% |
| Dec 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% |
| Dec 6, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Dec 5, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| Dec 4, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% |
| Dec 2, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Nov 29, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| Nov 27, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% |
| Nov 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Nov 25, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% |
| Nov 22, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.90% |
| Nov 21, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.21% |
| Nov 20, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Nov 19, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| Nov 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% |
| Nov 15, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Nov 14, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.60% |
| Nov 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Nov 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% |
| Nov 11, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% |
| Nov 8, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% |
| Nov 7, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Nov 6, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.58% |
| Nov 5, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.15% |
| Nov 4, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% |
| Nov 1, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Oct 31, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Oct 30, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Oct 29, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Oct 28, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.94% |
| Oct 25, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% |
| Oct 24, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Oct 23, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| Oct 22, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.51% |
| Oct 21, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.02% |
| Oct 18, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Oct 17, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Oct 16, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Oct 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| Oct 14, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% |
| Oct 11, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.15% |
| Oct 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| Oct 9, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% |