Columbia Intrinsic Value Fund Class A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.65
-0.18 (-0.86%)
At close: Jul 23, 2026
INDZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 23, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 22, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 21, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 20, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 16, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 15, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 14, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jul 10, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% |
| Jul 9, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.78% |
| Jul 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.06% |
| Jul 6, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Jul 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.39% |
| Jul 1, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.48% |
| Jun 30, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.24% |
| Jun 29, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| Jun 25, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.26% |
| Jun 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% |
| Jun 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.10% |
| Jun 18, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.12% |
| Jun 17, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.55 | -0.96% |
| Jun 16, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.75 | -0.14% |
| Jun 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.78 | 0.87% |
| Jun 12, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.60 | 0.98% |
| Jun 11, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.40 | 2.10% |
| Jun 10, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | -1.43% |
| Jun 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.27 | 0.20% |
| Jun 8, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | 0.35% |
| Jun 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.16 | -1.71% |
| Jun 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.51 | 0.64% |
| Jun 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.38 | -0.83% |
| Jun 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.55 | 0.20% |
| Jun 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.51 | 0.44% |
| May 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.42 | 0.74% |
| May 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.27 | -0.15% |
| May 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | 0.20% |
| May 26, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.26 | 0.65% |
| May 22, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.13 | 0.45% |
| May 21, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 0.20% |
| May 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.00 | 1.21% |
| May 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | -0.45% |
| May 18, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.85 | 0.15% |
| May 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.82 | -1.39% |
| May 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.10 | 0.10% |
| May 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | 0.10% |
| May 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.06 | - |
| May 11, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.06 | 0.55% |
| May 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.95 | 0.55% |