Columbia Emerging Markets Fund Institutional Class (UMEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.70
+0.08 (0.55%)
Jun 11, 2025, 4:00 PM EDT
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.89% |
| Jun 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.18% |
| Jun 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.43% |
| Jun 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Jun 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.55% |
| Jun 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Jun 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.49% |
| Jun 6, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Jun 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| Jun 4, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.99% |
| Jun 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jun 2, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.85% |
| May 30, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.26% |
| May 29, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| May 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% |
| May 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.07% |
| May 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| May 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| May 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| May 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| May 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.21% |
| May 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.21% |
| May 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.84% |
| May 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.42% |
| May 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.89% |
| May 9, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.36% |
| May 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.07% |
| May 7, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| May 6, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| May 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
| May 2, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.38% |
| May 1, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.37% |
| Apr 30, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Apr 29, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.60% |
| Apr 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.30% |
| 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% |