Canada markets close in 2 hours 45 minutes

Columbia Small Cap Index Inst (NMSCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.20+0.02 (+0.09%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202423.2023.2023.2023.2023.20-
Jul 02, 202423.1823.1823.1823.1823.18-
Jul 01, 202423.0923.0923.0923.0923.09-
Jun 28, 202423.2923.2923.2923.2923.29-
Jun 27, 202423.0623.0623.0623.0623.06-
Jun 26, 202422.9622.9622.9622.9622.96-
Jun 25, 202422.9622.9622.9622.9622.96-
Jun 24, 202423.1623.1623.1623.1623.16-
Jun 21, 202423.0123.0123.0123.0123.01-
Jun 20, 202422.9822.9822.9822.9822.98-
Jun 18, 202423.0523.0523.0523.0523.05-
Jun 17, 202423.0423.0423.0423.0423.04-
Jun 14, 202422.8322.8322.8322.8322.83-
Jun 14, 20240.012 Dividend
Jun 14, 20240.909 Capital Gain
Jun 13, 202424.1224.1224.1224.1223.20-
Jun 12, 202424.3724.3724.3724.3723.44-
Jun 11, 202423.9723.9723.9723.9723.05-
Jun 10, 202424.0724.0724.0724.0723.15-
Jun 07, 202424.1824.1824.1824.1823.26-
Jun 06, 202424.4524.4524.4524.4523.52-
Jun 05, 202424.6124.6124.6124.6123.67-
Jun 04, 202424.3424.3424.3424.3423.41-
Jun 03, 202424.6924.6924.6924.6923.75-
May 31, 202424.7924.7924.7924.7923.84-
May 30, 202424.5224.5224.5224.5223.58-
May 29, 202424.2324.2324.2324.2323.30-
May 28, 202424.5324.5324.5324.5323.59-
May 24, 202424.6224.6224.6224.6223.68-
May 23, 202424.3924.3924.3924.3923.46-
May 22, 202424.7424.7424.7424.7423.80-
May 21, 202424.9124.9124.9124.9123.96-
May 20, 202424.9324.9324.9324.9323.98-
May 17, 202424.9524.9524.9524.9524.00-
May 16, 202424.9824.9824.9824.9824.03-
May 15, 202425.0725.0725.0725.0724.11-
May 14, 202424.9724.9724.9724.9724.02-
May 13, 202424.7024.7024.7024.7023.76-
May 10, 202424.6724.6724.6724.6723.73-
May 09, 202424.7724.7724.7724.7723.82-
May 08, 202424.4824.4824.4824.4823.55-
May 07, 202424.5424.5424.5424.5423.60-
May 06, 202424.4924.4924.4924.4923.55-
May 03, 202424.2324.2324.2324.2323.30-
May 02, 202424.0424.0424.0424.0423.12-
May 01, 202423.6923.6923.6923.6922.79-
Apr 30, 202423.6023.6023.6023.6022.70-
Apr 29, 202424.0624.0624.0624.0623.14-
Apr 26, 202423.9023.9023.9023.9022.99-
Apr 25, 202423.7123.7123.7123.7122.80-
Apr 24, 202423.9123.9123.9123.9123.00-
Apr 23, 202423.9723.9723.9723.9723.05-
Apr 22, 202423.5323.5323.5323.5322.63-
Apr 19, 202423.3423.3423.3423.3422.45-
Apr 18, 202423.1323.1323.1323.1322.25-
Apr 17, 202423.1123.1123.1123.1122.23-
Apr 16, 202423.2923.2923.2923.2922.40-
Apr 15, 202423.4223.4223.4223.4222.53-
Apr 12, 202423.6423.6423.6423.6422.74-
Apr 11, 202424.0224.0224.0224.0223.10-
Apr 10, 202423.9123.9123.9123.9123.00-
Apr 09, 202424.6324.6324.6324.6323.69-
Apr 08, 202424.5024.5024.5024.5023.56-
Apr 05, 202424.3524.3524.3524.3523.42-
Apr 04, 202424.2524.2524.2524.2523.32-
Apr 03, 202424.4624.4624.4624.4623.53-
Apr 02, 202424.3324.3324.3324.3323.40-
Apr 01, 202424.7624.7624.7624.7623.81-
Mar 28, 202425.0125.0125.0125.0124.06-
Mar 27, 202424.8724.8724.8724.8723.92-
Mar 26, 202424.2824.2824.2824.2823.35-
Mar 25, 202424.3124.3124.3124.3123.38-
Mar 22, 202424.3824.3824.3824.3823.45-
Mar 21, 202424.6824.6824.6824.6823.74-
Mar 20, 202424.4024.4024.4024.4023.47-
Mar 19, 202424.0024.0024.0024.0023.08-
Mar 18, 202423.8423.8423.8423.8422.93-
Mar 15, 202423.9323.9323.9323.9323.02-
Mar 14, 202423.8223.8223.8223.8222.91-
Mar 13, 202424.1924.1924.1924.1923.27-
Mar 12, 202424.1724.1724.1724.1723.25-
Mar 11, 202424.2324.2324.2324.2323.30-
Mar 08, 202424.3524.3524.3524.3523.42-
Mar 07, 202424.3724.3724.3724.3723.44-
Mar 06, 202424.1824.1824.1824.1823.26-
Mar 05, 202424.1124.1124.1124.1123.19-
Mar 04, 202424.2124.2124.2124.2123.29-
Mar 01, 202424.3524.3524.3524.3523.42-
Feb 29, 202424.2324.2324.2324.2323.30-
Feb 28, 202424.0724.0724.0724.0723.15-
Feb 27, 202424.2424.2424.2424.2423.31-
Feb 26, 202424.0524.0524.0524.0523.13-
Feb 23, 202424.0424.0424.0424.0423.12-
Feb 22, 202423.9723.9723.9723.9723.05-
Feb 21, 202423.8923.8923.8923.8922.98-
Feb 20, 202423.9623.9623.9623.9623.05-
Feb 16, 202424.2124.2124.2124.2123.29-
Feb 15, 202424.4924.4924.4924.4923.55-
Feb 14, 202423.9123.9123.9123.9123.00-
Feb 13, 202423.4523.4523.4523.4522.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...