U.S. markets closed

Columbia Capital Alloc Mod Agrsv Adv (CGBRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.06-0.02 (-0.17%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202412.0612.0612.0612.0612.06-
13 jun 202412.0812.0812.0812.0812.08-
12 jun 202412.0812.0812.0812.0812.08-
11 jun 202411.9911.9911.9911.9911.99-
10 jun 202411.9711.9711.9711.9711.97-
07 jun 202411.9411.9411.9411.9411.94-
06 jun 202412.0012.0012.0012.0012.00-
05 jun 202412.0012.0012.0012.0012.00-
04 jun 202411.9011.9011.9011.9011.90-
03 jun 202411.9011.9011.9011.9011.90-
31 may 202411.8511.8511.8511.8511.85-
30 may 202411.7811.7811.7811.7811.78-
29 may 202411.8011.8011.8011.8011.80-
28 may 202411.8911.8911.8911.8911.89-
24 may 202411.8711.8711.8711.8711.87-
23 may 202411.8111.8111.8111.8111.81-
22 may 202411.8711.8711.8711.8711.87-
21 may 202411.9211.9211.9211.9211.92-
20 may 202411.9011.9011.9011.9011.90-
17 may 202411.8911.8911.8911.8911.89-
16 may 202411.8811.8811.8811.8811.88-
15 may 202411.9111.9111.9111.9111.91-
14 may 202411.7911.7911.7911.7911.79-
13 may 202411.7311.7311.7311.7311.73-
10 may 202411.7311.7311.7311.7311.73-
09 may 202411.7311.7311.7311.7311.73-
08 may 202411.6711.6711.6711.6711.67-
07 may 202411.7011.7011.7011.7011.70-
06 may 202411.6911.6911.6911.6911.69-
03 may 202411.6111.6111.6111.6111.61-
02 may 202411.5111.5111.5111.5111.51-
01 may 202411.3911.3911.3911.3911.39-
30 abr 202411.4011.4011.4011.4011.40-
29 abr 202411.5211.5211.5211.5211.52-
26 abr 202411.4911.4911.4911.4911.49-
25 abr 202411.4011.4011.4011.4011.40-
24 abr 202411.4511.4511.4511.4511.45-
23 abr 202411.4611.4611.4611.4611.46-
22 abr 202411.3511.3511.3511.3511.35-
19 abr 202411.2711.2711.2711.2711.27-
18 abr 202411.3311.3311.3311.3311.33-
17 abr 202411.3511.3511.3511.3511.35-
16 abr 202411.3811.3811.3811.3811.38-
15 abr 202411.4311.4311.4311.4311.43-
12 abr 202411.5411.5411.5411.5411.54-
11 abr 202411.6611.6611.6611.6611.66-
10 abr 202411.6011.6011.6011.6011.60-
09 abr 202411.7311.7311.7311.7311.73-
08 abr 202411.7011.7011.7011.7011.70-
05 abr 202411.6911.6911.6911.6911.69-
04 abr 202411.6311.6311.6311.6311.63-
03 abr 202411.7111.7111.7111.7111.71-
02 abr 202411.6711.6711.6711.6711.67-
01 abr 202411.7211.7211.7211.7211.72-
28 mar 202411.7611.7611.7611.7611.76-
27 mar 202411.7711.7711.7711.7711.77-
26 mar 202411.7011.7011.7011.7011.70-
25 mar 202411.7511.7511.7511.7511.75-
22 mar 202411.7911.7911.7911.7911.79-
21 mar 202411.8011.8011.8011.8011.80-
20 mar 202411.7711.7711.7711.7711.77-
19 mar 202411.6811.6811.6811.6811.68-
18 mar 202411.6411.6411.6411.6411.64-
15 mar 202411.6011.6011.6011.6011.60-
14 mar 202411.6511.6511.6511.6511.65-
13 mar 202411.6911.6911.6911.6911.69-
12 mar 202411.7211.7211.7211.7211.72-
11 mar 202411.6411.6411.6411.6411.64-
08 mar 202411.6511.6511.6511.6511.65-
07 mar 202411.7011.7011.7011.7011.70-
06 mar 202411.6111.6111.6111.6111.61-
05 mar 202411.5411.5411.5411.5411.54-
04 mar 202411.6011.6011.6011.6011.60-
01 mar 202411.6111.6111.6111.6111.61-
29 feb 202411.5311.5311.5311.5311.53-
28 feb 202411.4911.4911.4911.4911.49-
27 feb 202411.5211.5211.5211.5211.52-
26 feb 202411.5111.5111.5111.5111.51-
23 feb 202411.5411.5411.5411.5411.54-
22 feb 202411.5311.5311.5311.5311.53-
21 feb 202411.3811.3811.3811.3811.38-
20 feb 202411.3911.3911.3911.3911.39-
16 feb 202411.4111.4111.4111.4111.41-
15 feb 202411.4511.4511.4511.4511.45-
14 feb 202411.4011.4011.4011.4011.40-
13 feb 202411.3011.3011.3011.3011.30-
12 feb 202411.4511.4511.4511.4511.45-
09 feb 202411.4411.4411.4411.4411.44-
08 feb 202411.4111.4111.4111.4111.41-
07 feb 202411.4211.4211.4211.4211.42-
06 feb 202411.3711.3711.3711.3711.37-
05 feb 202411.3211.3211.3211.3211.32-
02 feb 202411.3711.3711.3711.3711.37-
01 feb 202411.3611.3611.3611.3611.36-
31 ene 202411.2411.2411.2411.2411.24-
30 ene 202411.3411.3411.3411.3411.34-
29 ene 202411.3511.3511.3511.3511.35-
26 ene 202411.2711.2711.2711.2711.27-
25 ene 202411.2811.2811.2811.2811.28-
24 ene 202411.2311.2311.2311.2311.23-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...