Columbia Strategic Municipal Income Fund Class A (INTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.88
+0.04 (0.29%)
Jul 31, 2025, 9:30 AM EDT
INTAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Jul 17, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% |
Jul 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.50% |
Jul 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
Jul 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
Jul 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
Jul 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
Jul 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
Jul 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.28% |
Jul 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
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% |