Columbia Small Cap Index Fund Institutional Class (NMSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.67
+0.19 (0.88%)
May 16, 2025, 4:00 PM EDT
NMSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.19% |
| May 19, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.55% |
| May 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.88% |
| May 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.61% |
| May 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.07% |
| May 13, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.56% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 3.67% |
| May 9, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| May 8, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.82% |
| May 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.15% |
| May 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.64% |
| May 5, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.78% |
| May 2, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 2.23% |
| May 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.65% |
| Apr 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Apr 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% |
| Apr 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.35% |
| 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% |