Columbia Strategic Municipal Income Fund Class A (INTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.09
+0.01 (0.07%)
Jul 3, 2025, 4:00 PM EDT
INTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Jul 2, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Jul 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Jun 30, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| Jun 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jun 26, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| Jun 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.07% |
| Jun 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.14% |
| Jun 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| Jun 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 16, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% |
| Jun 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.36% |
| Jun 11, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% |
| Jun 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% |
| Jun 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Jun 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| Jun 3, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| Jun 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% |
| May 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| May 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| May 28, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| May 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% |
| May 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| May 22, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.50% |
| May 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.64% |
| May 20, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| May 19, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% |
| May 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% |
| May 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.21% |
| May 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.21% |
| May 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| May 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% |
| 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% |