Skip to main content
logo
Columbia Integrated Small Cap Growth Fund{mg} (ISGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.73
+0.22 (1.42%)
Jul 3, 2025, 4:00 PM EDT

ISGNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202515.5615.5615.5615.5615.56-1.08%
Jul 3, 202515.7315.7315.7315.7315.731.42%
Jul 2, 202515.5115.5115.5115.5115.510.52%
Jul 1, 202515.4315.4315.4315.4315.43-0.26%
Jun 30, 202515.4715.4715.4715.4715.470.26%
Jun 27, 202515.4315.4315.4315.4315.430.52%
Jun 26, 202515.3515.3515.3515.3515.351.45%
Jun 25, 202515.1315.1315.1315.1315.13-1.24%
Jun 24, 202515.3215.3215.3215.3215.321.79%
Jun 23, 202515.0515.0515.0515.0515.050.53%
Jun 20, 202514.9714.9714.9714.9714.97-0.07%
Jun 18, 202514.9814.9814.9814.9814.980.07%
Jun 17, 202514.9714.9714.9714.9714.97-0.73%
Jun 16, 202515.0815.0815.0815.0815.081.28%
Jun 13, 202514.8914.8914.8914.8914.89-1.97%
Jun 12, 202515.1915.1915.1915.1915.19-0.07%
Jun 11, 202515.2015.2015.2015.2015.20-0.20%
Jun 10, 202515.2315.2315.2315.2315.230.53%
Jun 9, 202515.1515.1515.1515.1515.15-0.26%
Jun 6, 202515.1915.1915.1915.1915.191.67%
Jun 5, 202514.9414.9414.9414.9414.94-0.07%
Jun 4, 202514.9514.9514.9514.9514.95-0.07%
Jun 3, 202514.9614.9614.9614.9614.961.22%
Jun 2, 202514.7814.7814.7814.7814.780.82%
May 30, 202514.6614.6614.6614.6614.66-0.20%
May 29, 202514.6914.6914.6914.6914.690.27%
May 28, 202514.6514.6514.6514.6514.65-0.68%
May 27, 202514.7514.7514.7514.7514.752.01%
May 23, 202514.4614.4614.4614.4614.46-0.48%
May 22, 202514.5314.5314.5314.5314.530.21%
May 21, 202514.5014.5014.5014.5014.50-2.29%
May 20, 202514.8414.8414.8414.8414.840.54%
May 19, 202514.7614.7614.7614.7614.76-0.47%
May 16, 202514.8314.8314.8314.8314.831.09%
May 15, 202514.6714.6714.6714.6714.67-0.07%
May 14, 202514.6814.6814.6814.6814.68-0.68%
May 13, 202514.7814.7814.7814.7814.780.82%
May 12, 202514.6614.6614.6614.6614.663.53%
May 9, 202514.1614.1614.1614.1614.160.14%
May 8, 202514.1414.1414.1414.1414.142.32%
May 7, 202513.8213.8213.8213.8213.820.66%
May 6, 202513.7313.7313.7313.7313.73-1.15%
May 5, 202513.8913.8913.8913.8913.89-0.14%
May 2, 202513.9113.9113.9113.9113.912.66%
May 1, 202513.5513.5513.5513.5513.550.52%
Apr 30, 202513.4813.4813.4813.4813.48-0.30%
Apr 29, 202513.5213.5213.5213.5213.520.82%
Apr 28, 202513.4113.4113.4113.4113.410.37%
Apr 25, 202513.3613.3613.3613.3613.360.45%
Apr 24, 202513.3013.3013.3013.3013.302.62%