Columbia Dividend Income Fund Class A (LBSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.15
+0.01 (0.03%)
At close: Jun 18, 2025
LBSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.03% |
| Jun 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.70% |
| Jun 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.38% |
| Jun 13, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.93% |
| Jun 12, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.38% |
| Jun 11, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Jun 10, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.47% |
| Jun 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.06% |
| Jun 6, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.77% |
| Jun 5, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.21% |
| Jun 4, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.35% |
| Jun 3, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.44% |
| Jun 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.24% |
| May 30, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.30% |
| May 29, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.48% |
| May 28, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.65% |
| May 27, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.44% |
| May 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.21% |
| May 22, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.45% |
| May 21, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -1.49% |
| May 20, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.12% |
| May 19, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.21% |
| May 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.59% |
| May 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.32% |
| May 14, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.39% |
| May 13, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.36% |
| May 12, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.90% |
| May 9, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.03% |
| May 8, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.27% |
| May 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.67% |
| May 6, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.55% |
| May 5, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.30% |
| May 2, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.44% |
| May 1, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.12% |
| Apr 30, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.46% |
| Apr 29, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.53% |
| Apr 28, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.34% |
| Apr 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 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% |