Columbia Small Cap Index Fund Institutional Class (NMSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.96
+0.39 (1.99%)
At close: Apr 24, 2025
NMSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.05% |
| Apr 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.99% |
| Apr 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.29% |
| Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.60% |
| Apr 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.08% |
| Apr 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.05% |
| Apr 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.09% |
| Apr 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Apr 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.10% |
| Apr 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.28% |
| Apr 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -4.47% |
| Apr 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 8.84% |
| Apr 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.95% |
| Apr 7, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.37% |
| Apr 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -4.20% |
| Apr 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -7.11% |
| Apr 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.53% |
| Apr 1, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.24% |
| Mar 31, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Mar 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -2.12% |
| Mar 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.42% |
| Mar 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.56% |
| Mar 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.60% |
| Mar 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.57% |
| Mar 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.61% |
| Mar 20, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.52% |
| Mar 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.38% |
| Mar 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.76% |
| Mar 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.15% |
| Mar 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 2.50% |
| Mar 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.73% |
| Mar 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.48% |
| Mar 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.43% |
| Mar 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.42% |
| Mar 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.56% |
| Mar 6, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.25% |
| Mar 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.03% |
| Mar 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.52% |
| Mar 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.38% |
| Feb 28, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.91% |
| Feb 27, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.43% |
| Feb 26, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.18% |
| Feb 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.09% |
| Feb 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.40% |
| Feb 21, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.68% |
| Feb 20, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.07% |
| Feb 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.38% |
| Feb 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.56% |
| Feb 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% |
| Feb 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.43% |