U.S. markets closed

Columbia Select Small Cap Value A (SSCVX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.86+0.08 (+0.43%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202418.8618.8618.8618.8618.86-
25 abr 202418.7818.7818.7818.7818.78-
24 abr 202418.9218.9218.9218.9218.92-
23 abr 202418.8718.8718.8718.8718.87-
22 abr 202418.5718.5718.5718.5718.57-
19 abr 202418.4018.4018.4018.4018.40-
18 abr 202418.2418.2418.2418.2418.24-
17 abr 202418.2718.2718.2718.2718.27-
16 abr 202418.5018.5018.5018.5018.50-
15 abr 202418.5518.5518.5518.5518.55-
12 abr 202418.6918.6918.6918.6918.69-
11 abr 202418.9218.9218.9218.9218.92-
10 abr 202418.9018.9018.9018.9018.90-
09 abr 202419.3319.3319.3319.3319.33-
08 abr 202419.3019.3019.3019.3019.30-
05 abr 202419.2519.2519.2519.2519.25-
04 abr 202419.1319.1319.1319.1319.13-
03 abr 202419.3619.3619.3619.3619.36-
02 abr 202419.2619.2619.2619.2619.26-
01 abr 202419.4719.4719.4719.4719.47-
28 mar 202419.6319.6319.6319.6319.63-
27 mar 202419.5119.5119.5119.5119.51-
26 mar 202419.1119.1119.1119.1119.11-
25 mar 202419.1019.1019.1019.1019.10-
22 mar 202419.0919.0919.0919.0919.09-
21 mar 202419.2619.2619.2619.2619.26-
20 mar 202419.1119.1119.1119.1119.11-
19 mar 202418.7718.7718.7718.7718.77-
18 mar 202418.6618.6618.6618.6618.66-
15 mar 202418.7318.7318.7318.7318.73-
14 mar 202418.6818.6818.6818.6818.68-
13 mar 202418.9918.9918.9918.9918.99-
12 mar 202418.9718.9718.9718.9718.97-
11 mar 202418.9718.9718.9718.9718.97-
08 mar 202418.9918.9918.9918.9918.99-
07 mar 202419.0719.0719.0719.0719.07-
06 mar 202418.8518.8518.8518.8518.85-
05 mar 202418.7318.7318.7318.7318.73-
04 mar 202418.6718.6718.6718.6718.67-
01 mar 202418.6518.6518.6518.6518.65-
29 feb 202418.5318.5318.5318.5318.53-
28 feb 202418.3918.3918.3918.3918.39-
27 feb 202418.5618.5618.5618.5618.56-
26 feb 202418.4818.4818.4818.4818.48-
23 feb 202418.5418.5418.5418.5418.54-
22 feb 202418.5218.5218.5218.5218.52-
21 feb 202418.3818.3818.3818.3818.38-
20 feb 202418.3118.3118.3118.3118.31-
16 feb 202418.4718.4718.4718.4718.47-
15 feb 202418.5718.5718.5718.5718.57-
14 feb 202418.1418.1418.1418.1418.14-
13 feb 202417.8817.8817.8817.8817.88-
12 feb 202418.3818.3818.3818.3818.38-
09 feb 202418.1018.1018.1018.1018.10-
08 feb 202417.9617.9617.9617.9617.96-
07 feb 202417.8617.8617.8617.8617.86-
06 feb 202417.7617.7617.7617.7617.76-
05 feb 202417.6517.6517.6517.6517.65-
02 feb 202417.8817.8817.8817.8817.88-
01 feb 202418.0118.0118.0118.0118.01-
31 ene 202417.9617.9617.9617.9617.96-
30 ene 202418.4018.4018.4018.4018.40-
29 ene 202418.4818.4818.4818.4818.48-
26 ene 202418.2618.2618.2618.2618.26-
25 ene 202418.1818.1818.1818.1818.18-
24 ene 202417.9817.9817.9817.9817.98-
23 ene 202418.0818.0818.0818.0818.08-
22 ene 202418.2318.2318.2318.2318.23-
19 ene 202417.9817.9817.9817.9817.98-
18 ene 202417.8217.8217.8217.8217.82-
17 ene 202417.6617.6617.6617.6617.66-
16 ene 202417.8417.8417.8417.8417.84-
12 ene 202418.0418.0418.0418.0418.04-
11 ene 202418.0818.0818.0818.0818.08-
10 ene 202418.1818.1818.1818.1818.18-
09 ene 202418.0618.0618.0618.0618.06-
08 ene 202418.2818.2818.2818.2818.28-
05 ene 202418.0118.0118.0118.0118.01-
04 ene 202417.9917.9917.9917.9917.99-
03 ene 202418.0518.0518.0518.0518.05-
02 ene 202418.5418.5418.5418.5418.54-
29 dic 202318.5818.5818.5818.5818.58-
28 dic 202318.7718.7718.7718.7718.77-
27 dic 202318.7918.7918.7918.7918.79-
26 dic 202318.8118.8118.8118.8118.81-
22 dic 202318.6318.6318.6318.6318.63-
21 dic 202318.5218.5218.5218.5218.52-
20 dic 202318.2618.2618.2618.2618.26-
19 dic 202318.5718.5718.5718.5718.57-
18 dic 202318.2918.2918.2918.2918.29-
15 dic 202318.2918.2918.2918.2918.29-
14 dic 202318.5118.5118.5118.5118.51-
13 dic 202318.0918.0918.0918.0918.09-
12 dic 202317.6417.6417.6417.6417.64-
11 dic 202317.6417.6417.6417.6417.64-
08 dic 202317.5217.5217.5217.5217.52-
08 dic 20230.141 Dividendo
08 dic 20231.078 Ganancias de capital
07 dic 202318.5718.5718.5718.5717.35-
06 dic 202318.4318.4318.4318.4317.22-
*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...