Columbia Small Cap Value II S (NSVBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.20
-0.35 (-2.58%)
May 21, 2025, 4:00 PM EDT
NSVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% |
| May 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.58% |
| May 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.29% |
| May 19, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.66% |
| May 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.66% |
| May 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.59% |
| May 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.03% |
| May 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% |
| May 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.34% |
| May 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.30% |
| May 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.85% |
| May 7, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.39% |
| May 6, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.46% |
| May 5, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.38% |
| May 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.36% |
| May 1, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.87% |
| Apr 30, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.47% |
| Apr 29, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.40% |
| Apr 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% |
| Apr 25, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.40% |
| Apr 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.86% |
| Apr 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.06% |
| Apr 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.42% |
| Apr 21, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.37% |
| Apr 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.99% |
| Apr 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.82% |
| Apr 15, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.24% |
| Apr 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.41% |
| Apr 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.34% |
| Apr 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.18% |
| Apr 9, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 8.17% |
| Apr 8, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.62% |
| Apr 7, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.58% |
| Apr 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -3.77% |
| Apr 3, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -6.87% |
| Apr 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.67% |
| Apr 1, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.38% |
| Mar 31, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| Mar 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.94% |
| Mar 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% |
| Mar 26, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.44% |
| Mar 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% |
| Mar 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.34% |
| Mar 21, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.82% |
| Mar 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.60% |
| Mar 19, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.44% |
| Mar 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.68% |
| Mar 17, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.14% |
| Mar 14, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.17% |
| Mar 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.68% |