Canada markets closed

Columbia Emerging Markets C (EEMCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.81+0.01 (+0.08%)
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202411.8111.8111.8111.8111.81-
Jun 27, 202411.8011.8011.8011.8011.80-
Jun 26, 202411.8111.8111.8111.8111.81-
Jun 25, 202411.7911.7911.7911.7911.79-
Jun 24, 202411.7711.7711.7711.7711.77-
Jun 21, 202411.8311.8311.8311.8311.83-
Jun 20, 202411.8611.8611.8611.8611.86-
Jun 18, 202411.8511.8511.8511.8511.85-
Jun 17, 202411.7511.7511.7511.7511.75-
Jun 14, 202411.7011.7011.7011.7011.70-
Jun 13, 202411.6811.6811.6811.6811.68-
Jun 12, 202411.6411.6411.6411.6411.64-
Jun 11, 202411.5611.5611.5611.5611.56-
Jun 10, 202411.6111.6111.6111.6111.61-
Jun 07, 202411.5411.5411.5411.5411.54-
Jun 06, 202411.6511.6511.6511.6511.65-
Jun 05, 202411.5811.5811.5811.5811.58-
Jun 04, 202411.3411.3411.3411.3411.34-
Jun 03, 202411.5511.5511.5511.5511.55-
May 31, 202411.4011.4011.4011.4011.40-
May 30, 202411.5211.5211.5211.5211.52-
May 29, 202411.5711.5711.5711.5711.57-
May 28, 202411.7411.7411.7411.7411.74-
May 24, 202411.7611.7611.7611.7611.76-
May 23, 202411.7011.7011.7011.7011.70-
May 22, 202411.7111.7111.7111.7111.71-
May 21, 202411.7611.7611.7611.7611.76-
May 20, 202411.8811.8811.8811.8811.88-
May 17, 202411.9111.9111.9111.9111.91-
May 16, 202411.8711.8711.8711.8711.87-
May 15, 202411.8211.8211.8211.8211.82-
May 14, 202411.7111.7111.7111.7111.71-
May 13, 202411.6211.6211.6211.6211.62-
May 10, 202411.5611.5611.5611.5611.56-
May 09, 202411.5411.5411.5411.5411.54-
May 08, 202411.6011.6011.6011.6011.60-
May 07, 202411.5911.5911.5911.5911.59-
May 06, 202411.6311.6311.6311.6311.63-
May 03, 202411.6011.6011.6011.6011.60-
May 02, 202411.4811.4811.4811.4811.48-
May 01, 202411.2311.2311.2311.2311.23-
Apr 30, 202411.2611.2611.2611.2611.26-
Apr 29, 202411.3511.3511.3511.3511.35-
Apr 26, 202411.2811.2811.2811.2811.28-
Apr 25, 202411.1611.1611.1611.1611.16-
Apr 24, 202411.1911.1911.1911.1911.19-
Apr 23, 202411.1011.1011.1011.1011.10-
Apr 22, 202410.9610.9610.9610.9610.96-
Apr 19, 202410.8510.8510.8510.8510.85-
Apr 18, 202410.9710.9710.9710.9710.97-
Apr 17, 202410.9210.9210.9210.9210.92-
Apr 16, 202410.9410.9410.9410.9410.94-
Apr 15, 202411.1211.1211.1211.1211.12-
Apr 12, 202411.2611.2611.2611.2611.26-
Apr 11, 202411.4911.4911.4911.4911.49-
Apr 10, 202411.4411.4411.4411.4411.44-
Apr 09, 202411.5311.5311.5311.5311.53-
Apr 08, 202411.5111.5111.5111.5111.51-
Apr 05, 202411.4911.4911.4911.4911.49-
Apr 04, 202411.4511.4511.4511.4511.45-
Apr 03, 202411.4711.4711.4711.4711.47-
Apr 02, 202411.4611.4611.4611.4611.46-
Apr 01, 202411.4311.4311.4311.4311.43-
Mar 28, 202411.3811.3811.3811.3811.38-
Mar 27, 202411.3611.3611.3611.3611.36-
Mar 26, 202411.3511.3511.3511.3511.35-
Mar 25, 202411.2911.2911.2911.2911.29-
Mar 22, 202411.2911.2911.2911.2911.29-
Mar 21, 202411.3611.3611.3611.3611.36-
Mar 20, 202411.3111.3111.3111.3111.31-
Mar 19, 202411.1811.1811.1811.1811.18-
Mar 18, 202411.2211.2211.2211.2211.22-
Mar 15, 202411.1911.1911.1911.1911.19-
Mar 14, 202411.3011.3011.3011.3011.30-
Mar 13, 202411.3511.3511.3511.3511.35-
Mar 12, 202411.4011.4011.4011.4011.40-
Mar 11, 202411.2711.2711.2711.2711.27-
Mar 08, 202411.2511.2511.2511.2511.25-
Mar 07, 202411.2911.2911.2911.2911.29-
Mar 06, 202411.2311.2311.2311.2311.23-
Mar 05, 202411.1111.1111.1111.1111.11-
Mar 04, 202411.2111.2111.2111.2111.21-
Mar 01, 202411.2011.2011.2011.2011.20-
Feb 29, 202411.0711.0711.0711.0711.07-
Feb 28, 202411.0211.0211.0211.0211.02-
Feb 27, 202411.1411.1411.1411.1411.14-
Feb 26, 202411.1511.1511.1511.1511.15-
Feb 23, 202411.1811.1811.1811.1811.18-
Feb 22, 202411.2211.2211.2211.2211.22-
Feb 21, 202411.1211.1211.1211.1211.12-
Feb 20, 202411.1211.1211.1211.1211.12-
Feb 16, 202411.0911.0911.0911.0911.09-
Feb 15, 202411.0811.0811.0811.0811.08-
Feb 14, 202411.0111.0111.0111.0111.01-
Feb 13, 202410.9210.9210.9210.9210.92-
Feb 12, 202411.0211.0211.0211.0211.02-
Feb 09, 202410.9910.9910.9910.9910.99-
Feb 08, 202410.9610.9610.9610.9610.96-
Feb 07, 202411.0211.0211.0211.0211.02-
Feb 06, 202410.9610.9610.9610.9610.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...