Columbia Dividend Income Fund Class A (LBSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.16
+0.29 (0.86%)
At close: Apr 24, 2025
LBSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.88% |
| Apr 23, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.47% |
| Apr 22, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 2.02% |
| Apr 21, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.77% |
| Apr 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.13% |
| Apr 16, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.31% |
| Apr 15, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.34% |
| Apr 14, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.91% |
| Apr 11, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.46% |
| Apr 10, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -2.42% |
| Apr 9, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 6.30% |
| Apr 8, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.14% |
| Apr 7, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.39% |
| Apr 4, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -5.61% |
| Apr 3, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -3.38% |
| Apr 2, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.42% |
| Apr 1, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.21% |
| Mar 31, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.20% |
| Mar 28, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.10% |
| Mar 27, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.15% |
| Mar 26, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.24% |
| Mar 25, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.30% |
| Mar 24, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.96% |
| Mar 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.24% |
| Mar 20, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.71% |
| Mar 19, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.60 | 0.72% |
| Mar 18, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.36 | -0.48% |
| Mar 17, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.52 | 1.05% |
| Mar 14, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.17 | 1.49% |
| Mar 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.68 | -0.67% |
| Mar 12, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.90 | -0.66% |
| Mar 11, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.12 | -1.57% |
| Mar 10, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.65 | -1.26% |
| Mar 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | 0.97% |
| Mar 6, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.75 | -0.73% |
| Mar 5, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.99 | 0.62% |
| Mar 4, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | -1.68% |
| Mar 3, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.36 | -0.63% |
| Feb 28, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.58 | 1.34% |
| Feb 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.12 | -0.29% |
| Feb 26, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.22 | -0.43% |
| Feb 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | 0.20% |
| Feb 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.30 | -0.23% |
| Feb 21, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.38 | -0.95% |
| Feb 20, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.71 | -0.40% |
| Feb 19, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.85 | 0.55% |
| Feb 18, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.66 | 0.43% |
| Feb 14, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.51 | -0.32% |
| Feb 13, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | 0.67% |
| Feb 12, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.39 | -0.46% |