Columbia Integrated Small Cap Growth Fund{mg} (ISGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.67
+0.10 (0.80%)
Apr 17, 2025, 4:00 PM EDT
ISGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.21% |
| Apr 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.76% |
| Apr 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.60% |
| Apr 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.80% |
| Apr 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.18% |
| Apr 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| Apr 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.03% |
| Apr 11, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.45% |
| Apr 10, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -4.18% |
| Apr 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 9.39% |
| Apr 8, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.31% |
| Apr 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% |
| Apr 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.76% |
| Apr 3, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -6.43% |
| Apr 2, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.01% |
| Apr 1, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Mar 31, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.62% |
| Mar 28, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.30% |
| Mar 27, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.57% |
| Mar 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.75% |
| Mar 25, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.49% |
| Mar 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.87% |
| Mar 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Mar 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% |
| Mar 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.96% |
| Mar 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.08% |
| Mar 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.31% |
| Mar 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 3.07% |
| Mar 13, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.98% |
| Mar 12, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.81% |
| Mar 11, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.05% |
| Mar 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -3.04% |
| Mar 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |
| Mar 6, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -3.16% |
| Mar 5, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.07% |
| Mar 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| Mar 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -3.87% |
| Feb 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.55% |
| Feb 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.20% |
| Feb 26, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Feb 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.00% |
| Feb 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.99% |
| Feb 21, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.92% |
| Feb 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.81% |
| Feb 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.06% |
| Feb 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.63% |
| Feb 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| Feb 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.28% |
| Feb 12, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.82% |
| Feb 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.13% |