Columbia Intrinsic Value Fund Class A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.12
-0.09 (-0.47%)
Dec 8, 2025, 9:30 AM EST
INDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.44% |
| Dec 5, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Dec 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.05% |
| Dec 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.79% |
| Dec 2, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Dec 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.83% |
| Nov 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Nov 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Nov 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.41% |
| Nov 24, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.97% |
| Nov 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.45% |
| Nov 20, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.92% |
| Nov 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |
| Nov 18, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Nov 17, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.96% |
| Nov 14, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.45% |
| Nov 13, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.54% |
| Nov 12, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% |
| Nov 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Nov 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% |
| Nov 7, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.61% |
| Nov 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.10% |
| Nov 5, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.46% |
| Nov 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.36% |
| Nov 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |
| Oct 31, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.25% |
| Oct 30, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.30% |
| Oct 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.50% |
| Oct 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.75% |
| Oct 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.76% |
| Oct 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% |
| Oct 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Oct 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.36% |
| Oct 21, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.20% |
| Oct 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.98% |
| Oct 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.36% |
| Oct 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.03% |
| Oct 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.41% |
| Oct 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.67% |
| Oct 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.05% |
| Oct 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.10% |
| Oct 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.92% |
| Oct 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| Oct 7, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.41% |
| Oct 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.25% |
| Oct 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| Oct 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.15% |
| Oct 1, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.36% |
| Sep 29, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.05% |