Columbia Small Cap Index Fund Class A (NMSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.46
+0.13 (0.61%)
Jul 3, 2025, 4:00 PM EDT
NMSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.77% |
| Jul 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.61% |
| Jul 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.33% |
| Jul 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.49% |
| Jun 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.14% |
| Jun 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.24% |
| Jun 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.57% |
| Jun 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% |
| Jun 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.03% |
| Jun 23, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% |
| Jun 20, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% |
| Jun 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.40% |
| Jun 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.03% |
| Jun 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% |
| Jun 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -5.90% |
| Jun 12, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 20.49 | -0.42% |
| Jun 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 20.58 | -0.56% |
| Jun 10, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 20.69 | 0.65% |
| Jun 9, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 20.56 | 0.94% |
| Jun 6, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 20.37 | 1.24% |
| Jun 5, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.12 | -0.05% |
| Jun 4, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.13 | -0.24% |
| Jun 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.17 | 1.59% |
| Jun 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.86 | -0.38% |
| May 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 19.93 | -0.34% |
| May 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.00 | 0.39% |
| May 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 19.92 | -1.19% |
| May 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.16 | 2.54% |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.67 | -0.53% |
| May 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 19.77 | -0.05% |
| May 21, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 19.78 | -2.87% |
| May 20, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 20.37 | -0.19% |
| May 19, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 20.40 | -0.51% |
| May 16, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.51 | 0.80% |
| May 15, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.35 | 0.62% |
| May 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.22 | -1.03% |
| May 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.43 | 0.52% |
| May 12, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 20.33 | 3.67% |
| May 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 19.61 | 0.05% |
| May 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 19.60 | 1.84% |
| May 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.24 | 0.10% |
| May 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.22 | -0.60% |
| May 5, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.34 | -0.84% |
| May 2, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 19.50 | 2.26% |
| May 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.07 | 0.66% |
| Apr 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 18.95 | -0.65% |
| Apr 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.07 | 0.61% |
| Apr 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 18.96 | 0.30% |
| Apr 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 18.90 | - |
| Apr 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 18.90 | 2.02% |