Columbia Small Cap Index Fund Institutional Class (NMSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.77
+0.14 (0.65%)
Jul 3, 2025, 4:00 PM EDT
NMSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.75% |
| Jul 7, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.79% |
| Jul 3, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.65% |
| Jul 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.31% |
| Jul 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.52% |
| Jun 30, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% |
| Jun 27, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.24% |
| Jun 26, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.55% |
| Jun 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.96% |
| Jun 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.02% |
| Jun 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.22% |
| Jun 20, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% |
| Jun 18, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.39% |
| Jun 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.02% |
| Jun 16, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.98% |
| Jun 13, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -5.87% |
| Jun 12, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 20.78 | -0.37% |
| Jun 11, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 20.86 | -0.59% |
| Jun 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 20.98 | 0.69% |
| Jun 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 20.84 | 0.88% |
| Jun 6, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 20.66 | 1.27% |
| Jun 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.40 | -0.05% |
| Jun 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.41 | -0.23% |
| Jun 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 20.45 | 1.57% |
| Jun 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.14 | -0.38% |
| May 30, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.21 | -0.33% |
| May 29, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.28 | 0.43% |
| May 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.19 | -1.22% |
| May 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.44 | 2.55% |
| May 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 19.94 | -0.53% |
| May 22, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.04 | -0.10% |
| May 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.06 | -2.84% |
| May 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 20.65 | -0.19% |
| May 19, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.68 | -0.55% |
| May 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 20.80 | 0.88% |
| May 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 20.62 | 0.61% |
| May 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.49 | -1.07% |
| May 13, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 20.71 | 0.56% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 20.60 | 3.67% |
| May 9, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.87 | - |
| May 8, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.87 | 1.82% |
| May 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 19.51 | 0.15% |
| May 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.48 | -0.64% |
| May 5, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 19.61 | -0.78% |
| May 2, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 19.76 | 2.23% |
| May 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.33 | 0.65% |
| Apr 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.21 | -0.65% |
| Apr 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.33 | 0.60% |
| Apr 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.22 | 0.35% |
| Apr 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.15 | -0.05% |