Columbia Strategic Municipal Income Fund Class A (INTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.68
-0.01 (-0.07%)
At close: May 8, 2025
INTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| May 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| May 6, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| May 5, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.14% |
| May 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.21% |
| May 1, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Apr 30, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.56% |
| Apr 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Apr 28, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Apr 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% |
| Apr 24, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Apr 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.57% |
| Apr 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.36% |
| Apr 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.99% |
| Apr 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% |
| Apr 16, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| Apr 15, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.21% |
| Apr 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.08% |
| Apr 11, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.77% |
| Apr 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.22% |
| Apr 9, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.01% |
| Apr 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -2.04% |
| Apr 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.00% |
| Apr 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.34% |
| Apr 3, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.76% |
| Apr 2, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Apr 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Mar 31, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Mar 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Mar 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.49% |
| Mar 26, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.69% |
| Mar 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.41% |
| Mar 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Mar 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.07% |
| Mar 20, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Mar 19, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Mar 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Mar 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Mar 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Mar 13, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| Mar 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.61% |
| Mar 11, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.20% |
| Mar 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| Mar 7, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Mar 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.61% |
| Mar 5, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.34% |
| Mar 4, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Mar 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Feb 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |