Canada markets closed

Columbia Large Cap Enhanced Core Adv (CECFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.20+0.05 (+0.18%)
At close: 05:14PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202427.1527.1527.1527.1527.15-
Jun 25, 202427.0627.0627.0627.0627.06-
Jun 24, 202426.9226.9226.9226.9226.92-
Jun 21, 202427.0127.0127.0127.0127.01-
Jun 20, 202427.0227.0227.0227.0227.02-
Jun 18, 202427.0827.0827.0827.0827.08-
Jun 17, 202427.0327.0327.0327.0327.03-
Jun 14, 202426.8426.8426.8426.8426.84-
Jun 14, 20240.036 Dividend
Jun 14, 20241.176 Capital Gain
Jun 13, 202428.0828.0828.0828.0826.87-
Jun 12, 202428.0128.0128.0128.0126.80-
Jun 11, 202427.7827.7827.7827.7826.58-
Jun 10, 202427.7227.7227.7227.7226.52-
Jun 07, 202427.6127.6127.6127.6126.42-
Jun 06, 202427.6327.6327.6327.6326.44-
Jun 05, 202427.6527.6527.6527.6526.46-
Jun 04, 202427.3627.3627.3627.3626.18-
Jun 03, 202427.3627.3627.3627.3626.18-
May 31, 202427.2927.2927.2927.2926.11-
May 30, 202427.0327.0327.0327.0325.86-
May 29, 202427.2427.2427.2427.2426.06-
May 28, 202427.4227.4227.4227.4226.24-
May 24, 202427.4127.4127.4127.4126.23-
May 23, 202427.2027.2027.2027.2026.03-
May 22, 202427.3627.3627.3627.3626.18-
May 21, 202427.4527.4527.4527.4526.27-
May 20, 202427.3927.3927.3927.3926.21-
May 17, 202427.3727.3727.3727.3726.19-
May 16, 202427.3427.3427.3427.3426.16-
May 15, 202427.4227.4227.4227.4226.24-
May 14, 202427.0827.0827.0827.0825.91-
May 13, 202426.9826.9826.9826.9825.82-
May 10, 202426.9726.9726.9726.9725.81-
May 09, 202426.9426.9426.9426.9425.78-
May 08, 202426.7626.7626.7626.7625.60-
May 07, 202426.7626.7626.7626.7625.60-
May 06, 202426.7626.7626.7626.7625.60-
May 03, 202426.5126.5126.5126.5125.37-
May 02, 202426.1826.1826.1826.1825.05-
May 01, 202425.9425.9425.9425.9424.82-
Apr 30, 202425.9725.9725.9725.9724.85-
Apr 29, 202426.4526.4526.4526.4525.31-
Apr 26, 202426.3826.3826.3826.3825.24-
Apr 25, 202426.1026.1026.1026.1024.97-
Apr 24, 202426.3226.3226.3226.3225.18-
Apr 23, 202426.3526.3526.3526.3525.21-
Apr 22, 202426.0326.0326.0326.0324.91-
Apr 19, 202425.8025.8025.8025.8024.69-
Apr 18, 202426.0026.0026.0026.0024.88-
Apr 17, 202426.0526.0526.0526.0524.93-
Apr 16, 202426.1926.1926.1926.1925.06-
Apr 15, 202426.3126.3126.3126.3125.17-
Apr 12, 202426.6526.6526.6526.6525.50-
Apr 11, 202427.0427.0427.0427.0425.87-
Apr 10, 202426.8326.8326.8326.8325.67-
Apr 09, 202427.1027.1027.1027.1025.93-
Apr 08, 202427.0627.0627.0627.0625.89-
Apr 05, 202427.1127.1127.1127.1125.94-
Apr 04, 202426.8026.8026.8026.8025.64-
Apr 03, 202427.1227.1227.1227.1225.95-
Apr 02, 202427.0827.0827.0827.0825.91-
Apr 01, 202427.2627.2627.2627.2626.08-
Mar 28, 202427.3127.3127.3127.3126.13-
Mar 27, 202427.2627.2627.2627.2626.08-
Mar 26, 202427.0527.0527.0527.0525.88-
Mar 25, 202427.1327.1327.1327.1325.96-
Mar 22, 202427.2227.2227.2227.2226.05-
Mar 21, 202427.2427.2427.2427.2426.06-
Mar 20, 202427.1527.1527.1527.1525.98-
Mar 19, 202426.9026.9026.9026.9025.74-
Mar 18, 202426.7526.7526.7526.7525.60-
Mar 15, 202426.5726.5726.5726.5725.42-
Mar 14, 202426.7626.7626.7626.7625.60-
Mar 13, 202426.8626.8626.8626.8625.70-
Mar 12, 202426.8726.8726.8726.8725.71-
Mar 11, 202426.5726.5726.5726.5725.42-
Mar 08, 202426.6026.6026.6026.6025.45-
Mar 07, 202426.7526.7526.7526.7525.60-
Mar 06, 202426.4326.4326.4326.4325.29-
Mar 05, 202426.2926.2926.2926.2925.16-
Mar 04, 202426.5426.5426.5426.5425.39-
Mar 01, 202426.5826.5826.5826.5825.43-
Feb 29, 202426.3826.3826.3826.3825.24-
Feb 28, 202426.2326.2326.2326.2325.10-
Feb 27, 202426.3226.3226.3226.3225.18-
Feb 26, 202426.2826.2826.2826.2825.15-
Feb 23, 202426.3726.3726.3726.3725.23-
Feb 22, 202426.3526.3526.3526.3525.21-
Feb 21, 202425.7725.7725.7725.7724.66-
Feb 20, 202425.8025.8025.8025.8024.69-
Feb 16, 202425.9325.9325.9325.9324.81-
Feb 15, 202426.0726.0726.0726.0724.94-
Feb 14, 202425.9525.9525.9525.9524.83-
Feb 13, 202425.7225.7225.7225.7224.61-
Feb 12, 202426.0826.0826.0826.0824.95-
Feb 09, 202426.1026.1026.1026.1024.97-
Feb 08, 202425.9025.9025.9025.9024.78-
Feb 07, 202425.8925.8925.8925.8924.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...