Columbia Strategic Municipal Income Fund Class A (INTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.61
-0.02 (-0.14%)
Mar 6, 2026, 9:30 AM EST
INTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |
| Mar 6, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% |
| Mar 5, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.07% |
| Mar 4, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |
| Mar 3, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.66% |
| Mar 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.33% |
| Feb 27, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.13% |
| Feb 26, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.17 | 0.13% |
| Feb 25, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.15 | 0.07% |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.14 | 0.13% |
| Feb 23, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.12 | 0.13% |
| Feb 20, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.10 | - |
| Feb 19, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.10 | - |
| Feb 18, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.10 | 0.07% |
| Feb 17, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.09 | 0.07% |
| Feb 13, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | 0.07% |
| Feb 12, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.07 | 0.20% |
| Feb 11, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.04 | -0.13% |
| Feb 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | 0.07% |
| Feb 9, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.05 | 0.07% |
| Feb 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.04 | - |
| Feb 5, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.04 | 0.13% |
| Feb 4, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | 0.07% |
| Feb 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| Feb 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | 0.07% |
| Jan 30, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | 0.07% |
| Jan 29, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.94 | 0.07% |
| Jan 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | - |
| Jan 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | 0.07% |
| Jan 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.92 | 0.07% |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 0.07% |
| Jan 22, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | 0.07% |
| Jan 21, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.89 | -0.07% |
| Jan 20, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | -0.53% |
| Jan 16, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.98 | 0.07% |
| Jan 15, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | - |
| Jan 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | 0.07% |
| Jan 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | - |
| Jan 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | -0.07% |
| Jan 9, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | - |
| Jan 8, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | - |
| Jan 7, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | 0.20% |
| Jan 6, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.94 | 0.20% |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 0.07% |
| Jan 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | 0.07% |
| Dec 31, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.89 | 0.07% |
| Dec 30, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.83 | -0.07% |
| Dec 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | 0.13% |
| Dec 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | - |
| Dec 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | - |