U.S. markets closed

Columbia Large Cap Enhanced Core Inst (NMIMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
27.61-0.08 (-0.29%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202427.6127.6127.6127.6127.61-
27 jun 202427.6927.6927.6927.6927.69-
26 jun 202427.6427.6427.6427.6427.64-
25 jun 202427.5527.5527.5527.5527.55-
24 jun 202427.4027.4027.4027.4027.40-
21 jun 202427.5027.5027.5027.5027.50-
20 jun 202427.5127.5127.5127.5127.51-
18 jun 202427.5627.5627.5627.5627.56-
17 jun 202427.5227.5227.5227.5227.52-
14 jun 202427.3227.3227.3227.3227.32-
14 jun 20240.036 Dividendo
14 jun 20241.176 Ganancias de capital
13 jun 202428.5728.5728.5728.5727.36-
12 jun 202428.4928.4928.4928.4927.28-
11 jun 202428.2628.2628.2628.2627.06-
10 jun 202428.2028.2028.2028.2027.00-
07 jun 202428.0928.0928.0928.0926.90-
06 jun 202428.1128.1128.1128.1126.92-
05 jun 202428.1328.1328.1328.1326.94-
04 jun 202427.8327.8327.8327.8326.65-
03 jun 202427.8327.8327.8327.8326.65-
31 may 202427.7627.7627.7627.7626.58-
30 may 202427.5027.5027.5027.5026.33-
29 may 202427.7127.7127.7127.7126.53-
28 may 202427.8927.8927.8927.8926.71-
24 may 202427.8827.8827.8827.8826.70-
23 may 202427.6627.6627.6627.6626.49-
22 may 202427.8327.8327.8327.8326.65-
21 may 202427.9227.9227.9227.9226.74-
20 may 202427.8627.8627.8627.8626.68-
17 may 202427.8427.8427.8427.8426.66-
16 may 202427.8127.8127.8127.8126.63-
15 may 202427.8927.8927.8927.8926.71-
14 may 202427.5527.5527.5527.5526.38-
13 may 202427.4527.4527.4527.4526.29-
10 may 202427.4427.4427.4427.4426.28-
09 may 202427.4027.4027.4027.4026.24-
08 may 202427.2227.2227.2227.2226.07-
07 may 202427.2227.2227.2227.2226.07-
06 may 202427.2327.2327.2327.2326.07-
03 may 202426.9726.9726.9726.9725.83-
02 may 202426.6326.6326.6326.6325.50-
01 may 202426.3826.3826.3826.3825.26-
30 abr 202426.4126.4126.4126.4125.29-
29 abr 202426.9026.9026.9026.9025.76-
26 abr 202426.8326.8326.8326.8325.69-
25 abr 202426.5526.5526.5526.5525.42-
24 abr 202426.7726.7726.7726.7725.63-
23 abr 202426.8126.8126.8126.8125.67-
22 abr 202426.4726.4726.4726.4725.35-
19 abr 202426.2426.2426.2426.2425.13-
18 abr 202426.4526.4526.4526.4525.33-
17 abr 202426.5026.5026.5026.5025.38-
16 abr 202426.6426.6426.6426.6425.51-
15 abr 202426.7626.7626.7626.7625.62-
12 abr 202427.1127.1127.1127.1125.96-
11 abr 202427.5027.5027.5027.5026.33-
10 abr 202427.2927.2927.2927.2926.13-
09 abr 202427.5727.5727.5727.5726.40-
08 abr 202427.5227.5227.5227.5226.35-
05 abr 202427.5727.5727.5727.5726.40-
04 abr 202427.2627.2627.2627.2626.10-
03 abr 202427.5927.5927.5927.5926.42-
02 abr 202427.5527.5527.5527.5526.38-
01 abr 202427.7327.7327.7327.7326.55-
28 mar 202427.7827.7827.7827.7826.60-
27 mar 202427.7327.7327.7327.7326.55-
26 mar 202427.5227.5227.5227.5226.35-
25 mar 202427.6027.6027.6027.6026.43-
22 mar 202427.6927.6927.6927.6926.52-
21 mar 202427.7127.7127.7127.7126.53-
20 mar 202427.6227.6227.6227.6226.45-
19 mar 202427.3727.3727.3727.3726.21-
18 mar 202427.2127.2127.2127.2126.06-
15 mar 202427.0327.0327.0327.0325.88-
14 mar 202427.2227.2227.2227.2226.07-
13 mar 202427.3227.3227.3227.3226.16-
12 mar 202427.3327.3327.3327.3326.17-
11 mar 202427.0227.0227.0227.0225.87-
08 mar 202427.0627.0627.0627.0625.91-
07 mar 202427.2127.2127.2127.2126.06-
06 mar 202426.8826.8826.8826.8825.74-
05 mar 202426.7426.7426.7426.7425.61-
04 mar 202426.9926.9926.9926.9925.85-
01 mar 202427.0427.0427.0427.0425.89-
29 feb 202426.8326.8326.8326.8325.69-
28 feb 202426.6826.6826.6826.6825.55-
27 feb 202426.7726.7726.7726.7725.63-
26 feb 202426.7326.7326.7326.7325.60-
23 feb 202426.8326.8326.8326.8325.69-
22 feb 202426.8026.8026.8026.8025.66-
21 feb 202426.2126.2126.2126.2125.10-
20 feb 202426.2526.2526.2526.2525.14-
16 feb 202426.3826.3826.3826.3825.26-
15 feb 202426.5226.5226.5226.5225.39-
14 feb 202426.3926.3926.3926.3925.27-
13 feb 202426.1626.1626.1626.1625.05-
12 feb 202426.5326.5326.5326.5325.40-
09 feb 202426.5526.5526.5526.5525.42-
08 feb 202426.3426.3426.3426.3425.22-
*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...