Columbia Greater China Inst (LNGZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| May 30, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| May 29, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| May 28, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| May 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| May 23, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| May 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 20, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| May 17, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| May 16, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| May 15, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| May 14, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| May 13, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| May 10, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| May 09, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| May 08, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| May 07, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| May 06, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| May 03, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| May 02, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| May 01, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Apr 30, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Apr 29, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Apr 26, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Apr 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Apr 24, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Apr 23, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Apr 22, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Apr 19, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Apr 18, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Apr 17, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Apr 16, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 15, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Apr 12, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Apr 11, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Apr 10, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| Apr 09, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Apr 08, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Apr 05, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Apr 04, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Apr 03, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Apr 02, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Apr 01, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Mar 28, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Mar 27, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Mar 26, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Mar 25, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Mar 22, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Mar 21, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Mar 20, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Mar 19, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Mar 18, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Mar 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 14, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Mar 13, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Mar 12, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Mar 11, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Mar 08, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Mar 07, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Mar 06, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Mar 05, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Mar 04, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Mar 01, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Feb 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Feb 28, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Feb 27, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Feb 26, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Feb 23, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Feb 22, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Feb 21, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Feb 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Feb 16, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Feb 15, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Feb 14, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Feb 13, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Feb 12, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Feb 09, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Feb 08, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Feb 07, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Feb 06, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Feb 05, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Feb 02, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Feb 01, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Jan 31, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Jan 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Jan 29, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jan 26, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Jan 25, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Jan 24, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Jan 23, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Jan 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jan 19, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Jan 18, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Jan 17, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Jan 16, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Jan 12, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Jan 11, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Jan 10, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Jan 09, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.