Columbia Intrinsic Value Fund Class A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
+0.12 (0.58%)
At close: Oct 2, 2026
INDZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.58% |
| Oct 1, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.39% |
| Sep 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% |
| Sep 29, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% |
| Sep 28, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.05% |
| Sep 25, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.77% |
| Sep 24, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% |
| Sep 23, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.95% |
| Sep 22, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.33% |
| Sep 21, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.35% |
| Sep 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.14 | -0.09% |
| Sep 17, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.16 | 0.38% |
| Sep 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | -1.13% |
| Sep 15, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.32 | -0.42% |
| Sep 14, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.41 | -0.60% |
| Sep 11, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.54 | 0.70% |
| Sep 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.39 | -0.55% |
| Sep 9, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.51 | -0.46% |
| Sep 8, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.61 | -0.37% |
| Sep 4, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.69 | -0.23% |
| Sep 3, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.74 | 0.93% |
| Sep 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.54 | 0.37% |
| Sep 1, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.46 | -0.46% |
| Aug 31, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.56 | -0.60% |
| Aug 28, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.69 | 0.05% |
| Aug 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.68 | 0.09% |
| Aug 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.66 | -0.09% |
| Aug 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.68 | 0.05% |
| Aug 24, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.67 | 0.18% |
| Aug 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.63 | 0.70% |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.48 | -0.79% |
| Aug 19, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.65 | 0.32% |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | -0.42% |
| Aug 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.67 | -0.51% |
| Aug 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | 0.55% |
| Aug 12, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.66 | 0.56% |
| Aug 11, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.54 | -0.23% |
| Aug 10, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.59 | -0.05% |
| Aug 7, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.60 | 0.74% |
| Aug 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.44 | -0.83% |
| Aug 5, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.62 | -0.14% |
| Aug 4, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.65 | 1.40% |
| Aug 3, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.35 | 1.47% |
| Jul 31, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.04 | 0.53% |
| Jul 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.93 | 1.55% |
| Jul 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.61 | -1.43% |
| Jul 28, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.91 | 0.38% |
| Jul 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.83 | 0.43% |
| Jul 24, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.74 | 0.53% |