Columbia Strategic Municipal Income Fund Class A (INTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.34
+0.03 (0.21%)
At close: Mar 30, 2026
INTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| Mar 27, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.14% |
| Mar 26, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| Mar 25, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| Mar 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.56% |
| Mar 23, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Mar 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.76% |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Mar 18, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Mar 17, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Mar 16, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| Mar 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Mar 12, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| Mar 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.21% |
| Mar 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Mar 9, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% |
| Mar 6, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.14% |
| Mar 5, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Mar 4, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.07% |
| Mar 3, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.61% |
| Mar 2, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.34% |
| Feb 27, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |
| Feb 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.71 | 0.14% |
| Feb 25, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.69 | 0.07% |
| Feb 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.68 | 0.07% |
| Feb 23, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.67 | 0.14% |
| Feb 20, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | - |
| Feb 19, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | - |
| Feb 18, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | 0.07% |
| Feb 17, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.64 | 0.07% |
| Feb 13, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | 0.07% |
| Feb 12, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 0.21% |
| Feb 11, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | -0.14% |
| Feb 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | 0.07% |
| Feb 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 0.07% |
| Feb 6, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | - |
| Feb 5, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | 0.14% |
| Feb 4, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 0.07% |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | - |
| Feb 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | 0.07% |
| Jan 30, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.07% |
| Jan 29, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.49 | 0.07% |
| Jan 28, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.48 | - |
| Jan 27, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.48 | 0.07% |
| Jan 26, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.47 | 0.07% |
| Jan 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.46 | 0.07% |
| Jan 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.45 | 0.07% |
| Jan 21, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.44 | -0.07% |
| Jan 20, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.45 | -0.55% |
| Jan 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.53 | 0.07% |