Columbia Intrinsic Value Fund Class A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
+0.13 (0.66%)
At close: Jan 9, 2026
INDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.66% |
| Jan 8, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.61% |
| Jan 7, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.01% |
| Jan 6, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.87% |
| Jan 5, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.29% |
| Jan 2, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.89% |
| Dec 31, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.67% |
| Dec 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| Dec 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.15% |
| Dec 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Dec 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.47% |
| Dec 23, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% |
| Dec 22, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.79% |
| Dec 19, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.58% |
| Dec 18, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.26% |
| Dec 17, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.73% |
| Dec 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.73% |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.31% |
| Dec 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.78% |
| Dec 11, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -5.76% |
| Dec 10, 2025 | 19.26 | 19.26 | 19.26 | 20.47 | 19.26 | 0.99% |
| Dec 9, 2025 | 19.07 | 19.07 | 19.07 | 20.27 | 19.07 | -0.10% |
| Dec 8, 2025 | 19.09 | 19.09 | 19.09 | 20.29 | 19.09 | -0.44% |
| Dec 5, 2025 | 19.18 | 19.18 | 19.18 | 20.38 | 19.18 | 0.05% |
| Dec 4, 2025 | 19.17 | 19.17 | 19.17 | 20.37 | 19.17 | -0.05% |
| Dec 3, 2025 | 19.18 | 19.18 | 19.18 | 20.38 | 19.18 | 0.79% |
| Dec 2, 2025 | 19.03 | 19.03 | 19.03 | 20.22 | 19.02 | 0.05% |
| Dec 1, 2025 | 19.02 | 19.02 | 19.02 | 20.21 | 19.02 | -0.83% |
| Nov 28, 2025 | 19.18 | 19.18 | 19.18 | 20.38 | 19.18 | 0.64% |
| Nov 26, 2025 | 19.05 | 19.05 | 19.05 | 20.25 | 19.05 | 0.65% |
| Nov 25, 2025 | 18.93 | 18.93 | 18.93 | 20.12 | 18.93 | 1.41% |
| Nov 24, 2025 | 18.67 | 18.67 | 18.67 | 19.84 | 18.67 | 0.97% |
| Nov 21, 2025 | 18.49 | 18.49 | 18.49 | 19.65 | 18.49 | 1.45% |
| Nov 20, 2025 | 18.23 | 18.23 | 18.23 | 19.37 | 18.22 | -0.92% |
| Nov 19, 2025 | 18.39 | 18.39 | 18.39 | 19.55 | 18.39 | -0.05% |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 19.56 | 18.40 | -0.10% |
| Nov 17, 2025 | 18.42 | 18.42 | 18.42 | 19.58 | 18.42 | -0.96% |
| Nov 14, 2025 | 18.60 | 18.60 | 18.60 | 19.77 | 18.60 | -0.45% |
| Nov 13, 2025 | 18.69 | 18.69 | 18.69 | 19.86 | 18.69 | -1.54% |
| Nov 12, 2025 | 18.98 | 18.98 | 18.98 | 20.17 | 18.98 | 0.55% |
| Nov 11, 2025 | 18.87 | 18.87 | 18.87 | 20.06 | 18.87 | 0.55% |
| Nov 10, 2025 | 18.77 | 18.77 | 18.77 | 19.95 | 18.77 | 0.81% |
| Nov 7, 2025 | 18.62 | 18.62 | 18.62 | 19.79 | 18.62 | 0.61% |
| Nov 6, 2025 | 18.51 | 18.51 | 18.51 | 19.67 | 18.51 | -0.10% |
| Nov 5, 2025 | 18.53 | 18.53 | 18.53 | 19.69 | 18.53 | 0.46% |
| Nov 4, 2025 | 18.44 | 18.44 | 18.44 | 19.60 | 18.44 | -0.36% |
| Nov 3, 2025 | 18.51 | 18.51 | 18.51 | 19.67 | 18.51 | -0.25% |
| Oct 31, 2025 | 18.55 | 18.55 | 18.55 | 19.72 | 18.55 | 0.25% |
| Oct 30, 2025 | 18.51 | 18.51 | 18.51 | 19.67 | 18.51 | -0.30% |
| Oct 29, 2025 | 18.56 | 18.56 | 18.56 | 19.73 | 18.56 | -0.50% |