RDLCX - Columbia Disciplined Growth Fund Class C
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| May 25, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 24, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| May 23, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 22, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| May 19, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| May 18, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 17, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| May 16, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 15, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| May 12, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| May 11, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 10, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 09, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| May 08, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 05, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| May 04, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| May 03, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| May 02, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| May 01, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 28, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 27, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Apr 26, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Apr 25, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Apr 24, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Apr 21, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Apr 20, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Apr 19, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Apr 18, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 17, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 14, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Apr 13, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 12, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Apr 11, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Apr 10, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Apr 06, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Apr 05, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Apr 04, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 03, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Mar 31, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Mar 30, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Mar 29, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 28, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Mar 27, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 24, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 23, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Mar 22, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Mar 21, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Mar 20, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Mar 17, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Mar 16, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Mar 15, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 14, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 13, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Mar 10, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Mar 09, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 08, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 07, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 06, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Mar 03, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Mar 02, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 01, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Feb 28, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Feb 27, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Feb 24, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Feb 23, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Feb 22, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Feb 21, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Feb 17, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Feb 16, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Feb 15, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Feb 14, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Feb 13, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 10, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 09, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Feb 08, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 07, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Feb 06, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 03, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 02, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Feb 01, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 31, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jan 30, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 27, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jan 26, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Jan 25, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Jan 24, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 23, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 20, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Jan 19, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jan 18, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 17, 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jan 13, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Jan 12, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Jan 11, 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Jan 10, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jan 09, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jan 06, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Jan 05, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Jan 04, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.