Columbia Integrated Small Cap Growth Fund{mg} (ISGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.94
+0.14 (0.95%)
At close: Apr 2, 2026
ISGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.95% |
| Apr 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.89% |
| Mar 31, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.90% |
| Mar 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.88% |
| Mar 27, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.84% |
| Mar 26, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.94% |
| Mar 25, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.56% |
| Mar 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |
| Mar 23, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.35% |
| Mar 20, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.37% |
| Mar 19, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.09% |
| Mar 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% |
| Mar 17, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Mar 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.68% |
| Mar 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% |
| Mar 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.00% |
| Mar 11, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Mar 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| Mar 9, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.62% |
| Mar 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.11% |
| Mar 5, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.81% |
| Mar 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.18% |
| Mar 3, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.36% |
| Mar 2, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.98% |
| Feb 27, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.61% |
| Feb 26, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Feb 25, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.98% |
| Feb 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.92% |
| Feb 23, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.30% |
| Feb 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Feb 19, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.92% |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.60% |
| Feb 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.35% |
| Feb 12, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.57% |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.98% |
| Feb 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.52% |
| Feb 9, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% |
| Feb 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.78% |
| Feb 4, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.33% |
| Feb 3, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.46% |
| Feb 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.83% |
| Jan 30, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.70% |
| Jan 29, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Jan 28, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.62% |
| Jan 27, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Jan 26, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| Jan 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.35% |
| Jan 22, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.12% |