Columbia Small Cap Index Fund Class A (NMSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.27
-0.11 (-0.51%)
May 19, 2025, 4:00 PM EDT
NMSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.51% |
| May 16, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.80% |
| May 15, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.62% |
| May 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.03% |
| May 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.52% |
| May 12, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 3.67% |
| May 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% |
| May 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.84% |
| May 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| May 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.60% |
| May 5, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.84% |
| May 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 2.26% |
| May 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.66% |
| Apr 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.65% |
| Apr 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.61% |
| Apr 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.30% |
| Apr 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.02% |
| Apr 23, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.26% |
| Apr 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 2.58% |
| Apr 21, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.05% |
| Apr 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.06% |
| Apr 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.11% |
| Apr 15, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.16% |
| Apr 14, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.06% |
| Apr 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.29% |
| Apr 10, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -4.42% |
| Apr 9, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 8.85% |
| Apr 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -3.04% |
| Apr 7, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.34% |
| Apr 4, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -4.21% |
| Apr 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -7.10% |
| Apr 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.55% |
| Apr 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Mar 31, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Mar 28, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.15% |
| Mar 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.43% |
| Mar 26, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.52% |
| Mar 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.66% |
| Mar 24, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.55% |
| Mar 21, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.57% |
| Mar 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.52% |
| Mar 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.40% |
| Mar 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.77% |
| Mar 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.11% |
| Mar 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.53% |
| Mar 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.76% |
| Mar 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.44% |
| Mar 11, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.44% |
| Mar 10, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.45% |