Columbia Emerging Markets Fund Institutional Class (UMEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.34
+0.13 (0.98%)
Apr 24, 2025, 4:00 PM EDT
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| Apr 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.98% |
| Apr 23, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.93% |
| Apr 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.97% |
| Apr 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| Apr 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.35% |
| Apr 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.72% |
| Apr 15, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.03% |
| Apr 14, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.44% |
| Apr 11, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.15% |
| Apr 10, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.11% |
| Apr 9, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 5.47% |
| Apr 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.17% |
| Apr 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.29% |
| Apr 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -5.48% |
| Apr 3, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.92% |
| Apr 2, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% |
| Apr 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% |
| Mar 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.67% |
| Mar 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.05% |
| Mar 27, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.44% |
| Mar 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.23% |
| Mar 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.22% |
| Mar 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.66% |
| Mar 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% |
| Mar 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.65% |
| Mar 19, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.29% |
| Mar 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.58% |
| Mar 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.61% |
| Mar 14, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.16% |
| Mar 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.52% |
| Mar 12, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.05% |
| Mar 11, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.14% |
| Mar 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -3.30% |
| Mar 7, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.07% |
| Mar 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.09% |
| Mar 5, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 3.46% |
| Mar 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.91% |
| Mar 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.27% |
| Feb 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.18% |
| Feb 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.10% |
| Feb 26, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.10% |
| Feb 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.36% |
| Feb 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.72% |
| Feb 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
| Feb 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Feb 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.50% |
| Feb 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.08% |
| Feb 14, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.51% |
| Feb 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.51% |