Columbia Strategic Municipal Inc A (INTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
+0.02 (0.14%)
Sep 29, 2025, 4:00 PM EDT
INTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Sep 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Sep 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Sep 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Sep 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Sep 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| Sep 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.21% |
| Sep 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Sep 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Sep 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.14% |
| Sep 12, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.56% |
| Sep 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.56% |
| Sep 9, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% |
| Sep 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.71% |
| Sep 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.93% |
| Sep 4, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.36% |
| Sep 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Sep 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.21% |
| Aug 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.07% |
| Aug 28, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Aug 27, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Aug 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Aug 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Aug 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| Aug 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.22% |
| Aug 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Aug 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Aug 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Aug 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% |
| Aug 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% |
| Aug 12, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Aug 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Aug 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Aug 7, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Aug 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% |
| Aug 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.14% |
| Aug 4, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Aug 1, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.50% |
| Jul 31, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Jul 30, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% |
| Jul 29, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.29% |
| Jul 28, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.07% |
| Jul 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Jul 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Jul 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.14% |
| Jul 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.07% |
| Jul 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.44% |
| Jul 18, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.36% |