Columbia Integrated Small Cap Growth Fund{mg} (ISGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.94
-0.01 (-0.07%)
Jun 5, 2025, 4:00 PM EDT
ISGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.07% |
| Jun 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% |
| Jun 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.22% |
| Jun 2, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.82% |
| May 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.20% |
| May 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% |
| May 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% |
| May 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.01% |
| May 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.48% |
| May 22, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% |
| May 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.29% |
| May 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% |
| May 19, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.47% |
| May 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.09% |
| May 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% |
| May 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| May 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.82% |
| May 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 3.53% |
| May 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| May 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.32% |
| May 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.66% |
| May 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.15% |
| May 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| May 2, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 2.66% |
| May 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.52% |
| Apr 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.30% |
| Apr 29, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.82% |
| Apr 28, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.37% |
| Apr 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.45% |
| Apr 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.62% |
| 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% |