Columbia Intrinsic Value Fund Class A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
-0.01 (-0.05%)
At close: Jun 18, 2026
INDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | - | -0.05% |
| Jun 17, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.96% |
| Jun 16, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.14% |
| Jun 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.87% |
| Jun 12, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.98% |
| Jun 11, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.10% |
| Jun 10, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.43% |
| Jun 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Jun 8, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% |
| Jun 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.70% |
| Jun 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.64% |
| Jun 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.83% |
| Jun 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.19% |
| Jun 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.44% |
| May 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% |
| May 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.15% |
| May 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.20% |
| May 26, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.64% |
| May 22, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| May 21, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.20% |
| May 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.21% |
| May 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.45% |
| May 18, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.15% |
| May 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.39% |
| May 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| May 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% |
| May 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| May 11, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.55% |
| May 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.55% |
| May 7, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.90% |
| May 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.52% |
| May 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% |
| May 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.56% |
| May 1, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
| Apr 30, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.75% |
| Apr 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Apr 28, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.15% |
| Apr 27, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| Apr 24, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% |
| Apr 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.10% |
| Apr 22, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.41% |
| Apr 21, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.66% |
| Apr 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Apr 17, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.93% |
| Apr 16, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.52% |
| Apr 15, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.31% |
| Apr 14, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.36% |
| Apr 13, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.78% |
| Apr 10, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.47% |
| Apr 9, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.89% |