Nasdaq - Delayed Quote USD

Columbia Capital Allocation Agrsv A (AXBAX)

12.08 -0.09 (-0.74%)
At close: 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 12.17 12.17 12.17 12.17 12.17 -
Apr 17, 2024 12.19 12.19 12.19 12.19 12.19 -
Apr 16, 2024 12.24 12.24 12.24 12.24 12.24 -
Apr 15, 2024 12.29 12.29 12.29 12.29 12.29 -
Apr 12, 2024 12.42 12.42 12.42 12.42 12.42 -
Apr 11, 2024 12.59 12.59 12.59 12.59 12.59 -
Apr 10, 2024 12.51 12.51 12.51 12.51 12.51 -
Apr 9, 2024 12.65 12.65 12.65 12.65 12.65 -
Apr 8, 2024 12.62 12.62 12.62 12.62 12.62 -
Apr 5, 2024 12.61 12.61 12.61 12.61 12.61 -
Apr 4, 2024 12.51 12.51 12.51 12.51 12.51 -
Apr 3, 2024 12.62 12.62 12.62 12.62 12.62 -
Apr 2, 2024 12.58 12.58 12.58 12.58 12.58 -
Apr 1, 2024 12.64 12.64 12.64 12.64 12.64 -
Mar 28, 2024 12.67 12.67 12.67 12.67 12.67 -
Mar 27, 2024 12.68 12.68 12.68 12.68 12.68 -
Mar 26, 2024 12.59 12.59 12.59 12.59 12.59 -
Mar 25, 2024 12.60 12.60 12.60 12.60 12.60 -
Mar 22, 2024 12.64 12.64 12.64 12.64 12.64 -
Mar 21, 2024 12.66 12.66 12.66 12.66 12.66 -
Mar 20, 2024 12.63 12.63 12.63 12.63 12.63 -
Mar 19, 2024 12.52 12.52 12.52 12.52 12.52 -
Mar 18, 2024 12.48 12.48 12.48 12.48 12.48 -
Mar 15, 2024 12.42 12.42 12.42 12.42 12.42 -
Mar 14, 2024 12.49 12.49 12.49 12.49 12.49 -
Mar 13, 2024 12.53 12.53 12.53 12.53 12.53 -
Mar 12, 2024 12.56 12.56 12.56 12.56 12.56 -
Mar 11, 2024 12.44 12.44 12.44 12.44 12.44 -
Mar 8, 2024 12.46 12.46 12.46 12.46 12.46 -
Mar 7, 2024 12.52 12.52 12.52 12.52 12.52 -
Mar 6, 2024 12.41 12.41 12.41 12.41 12.41 -
Mar 5, 2024 12.33 12.33 12.33 12.33 12.33 -
Mar 4, 2024 12.42 12.42 12.42 12.42 12.42 -
Mar 1, 2024 12.43 12.43 12.43 12.43 12.43 -
Feb 29, 2024 12.34 12.34 12.34 12.34 12.34 -
Feb 28, 2024 12.29 12.29 12.29 12.29 12.29 -
Feb 27, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 26, 2024 12.32 12.32 12.32 12.32 12.32 -
Feb 23, 2024 12.36 12.36 12.36 12.36 12.36 -
Feb 22, 2024 12.35 12.35 12.35 12.35 12.35 -
Feb 21, 2024 12.15 12.15 12.15 12.15 12.15 -
Feb 20, 2024 12.16 12.16 12.16 12.16 12.16 -
Feb 16, 2024 12.20 12.20 12.20 12.20 12.20 -
Feb 15, 2024 12.24 12.24 12.24 12.24 12.24 -
Feb 14, 2024 12.18 12.18 12.18 12.18 12.18 -
Feb 13, 2024 12.07 12.07 12.07 12.07 12.07 -
Feb 12, 2024 12.23 12.23 12.23 12.23 12.23 -
Feb 9, 2024 12.22 12.22 12.22 12.22 12.22 -
Feb 8, 2024 12.17 12.17 12.17 12.17 12.17 -
Feb 7, 2024 12.18 12.18 12.18 12.18 12.18 -
Feb 6, 2024 12.11 12.11 12.11 12.11 12.11 -
Feb 5, 2024 12.06 12.06 12.06 12.06 12.06 -
Feb 2, 2024 12.10 12.10 12.10 12.10 12.10 -
Feb 1, 2024 12.06 12.06 12.06 12.06 12.06 -
Jan 31, 2024 11.93 11.93 11.93 11.93 11.93 -
Jan 30, 2024 12.07 12.07 12.07 12.07 12.07 -
Jan 29, 2024 12.08 12.08 12.08 12.08 12.08 -
Jan 26, 2024 12.00 12.00 12.00 12.00 12.00 -
Jan 25, 2024 12.01 12.01 12.01 12.01 12.01 -
Jan 24, 2024 11.96 11.96 11.96 11.96 11.96 -
Jan 23, 2024 11.94 11.94 11.94 11.94 11.94 -
Jan 22, 2024 11.92 11.92 11.92 11.92 11.92 -
Jan 19, 2024 11.90 11.90 11.90 11.90 11.90 -
Jan 18, 2024 11.80 11.80 11.80 11.80 11.80 -
Jan 17, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 16, 2024 11.80 11.80 11.80 11.80 11.80 -
Jan 12, 2024 11.88 11.88 11.88 11.88 11.88 -
Jan 11, 2024 11.85 11.85 11.85 11.85 11.85 -
Jan 10, 2024 11.83 11.83 11.83 11.83 11.83 -
Jan 9, 2024 11.77 11.77 11.77 11.77 11.77 -
Jan 8, 2024 11.80 11.80 11.80 11.80 11.80 -
Jan 5, 2024 11.67 11.67 11.67 11.67 11.67 -
Jan 4, 2024 11.65 11.65 11.65 11.65 11.65 -
Jan 3, 2024 11.69 11.69 11.69 11.69 11.69 -
Jan 2, 2024 11.76 11.76 11.76 11.76 11.76 -
Dec 29, 2023 11.84 11.84 11.84 11.84 11.84 -
Dec 28, 2023 11.86 11.86 11.86 11.86 11.86 -
Dec 27, 2023 11.86 11.86 11.86 11.86 11.86 -
Dec 26, 2023 11.81 11.81 11.81 11.81 11.81 -
Dec 22, 2023 11.77 11.77 11.77 11.77 11.77 -
Dec 21, 2023 0.21 Dividend
Dec 21, 2023 11.76 11.76 11.76 11.76 11.76 -
Dec 21, 2023 0.05 Capital Gains
Dec 20, 2023 11.91 11.91 11.91 11.91 11.64 -
Dec 19, 2023 12.04 12.04 12.04 12.04 11.77 -
Dec 18, 2023 11.98 11.98 11.98 11.98 11.71 -
Dec 15, 2023 11.94 11.94 11.94 11.94 11.67 -
Dec 14, 2023 11.97 11.97 11.97 11.97 11.70 -
Dec 13, 2023 11.92 11.92 11.92 11.92 11.65 -
Dec 12, 2023 11.76 11.76 11.76 11.76 11.50 -
Dec 11, 2023 11.72 11.72 11.72 11.72 11.46 -
Dec 8, 2023 11.67 11.67 11.67 11.67 11.41 -
Dec 7, 2023 11.66 11.66 11.66 11.66 11.40 -
Dec 6, 2023 11.59 11.59 11.59 11.59 11.33 -
Dec 5, 2023 11.62 11.62 11.62 11.62 11.36 -
Dec 4, 2023 11.63 11.63 11.63 11.63 11.37 -
Dec 1, 2023 11.70 11.70 11.70 11.70 11.44 -
Nov 30, 2023 11.62 11.62 11.62 11.62 11.36 -
Nov 29, 2023 11.60 11.60 11.60 11.60 11.34 -
Nov 28, 2023 11.60 11.60 11.60 11.60 11.34 -
Nov 27, 2023 11.58 11.58 11.58 11.58 11.32 -
Nov 24, 2023 11.58 11.58 11.58 11.58 11.32 -
Nov 22, 2023 11.58 11.58 11.58 11.58 11.32 -
Nov 21, 2023 11.54 11.54 11.54 11.54 11.28 -
Nov 20, 2023 11.57 11.57 11.57 11.57 11.31 -
Nov 17, 2023 11.49 11.49 11.49 11.49 11.23 -
Nov 16, 2023 11.44 11.44 11.44 11.44 11.18 -
Nov 15, 2023 11.45 11.45 11.45 11.45 11.19 -
Nov 14, 2023 11.46 11.46 11.46 11.46 11.20 -
Nov 13, 2023 11.26 11.26 11.26 11.26 11.01 -
Nov 10, 2023 11.26 11.26 11.26 11.26 11.01 -
Nov 9, 2023 11.13 11.13 11.13 11.13 10.88 -
Nov 8, 2023 11.21 11.21 11.21 11.21 10.96 -
Nov 7, 2023 11.21 11.21 11.21 11.21 10.96 -
Nov 6, 2023 11.19 11.19 11.19 11.19 10.94 -
Nov 3, 2023 11.18 11.18 11.18 11.18 10.93 -
Nov 2, 2023 11.07 11.07 11.07 11.07 10.82 -
Nov 1, 2023 10.90 10.90 10.90 10.90 10.66 -
Oct 31, 2023 10.78 10.78 10.78 10.78 10.54 -
Oct 30, 2023 10.75 10.75 10.75 10.75 10.51 -
Oct 27, 2023 10.65 10.65 10.65 10.65 10.41 -
Oct 26, 2023 10.68 10.68 10.68 10.68 10.44 -
Oct 25, 2023 10.77 10.77 10.77 10.77 10.53 -
Oct 24, 2023 10.90 10.90 10.90 10.90 10.66 -
Oct 23, 2023 10.82 10.82 10.82 10.82 10.58 -
Oct 20, 2023 10.83 10.83 10.83 10.83 10.59 -
Oct 19, 2023 10.92 10.92 10.92 10.92 10.68 -
Oct 18, 2023 11.00 11.00 11.00 11.00 10.75 -
Oct 17, 2023 11.12 11.12 11.12 11.12 10.87 -
Oct 16, 2023 11.13 11.13 11.13 11.13 10.88 -
Oct 13, 2023 11.05 11.05 11.05 11.05 10.80 -
Oct 12, 2023 11.11 11.11 11.11 11.11 10.86 -
Oct 11, 2023 11.17 11.17 11.17 11.17 10.92 -
Oct 10, 2023 11.13 11.13 11.13 11.13 10.88 -
Oct 9, 2023 11.04 11.04 11.04 11.04 10.79 -
Oct 6, 2023 11.00 11.00 11.00 11.00 10.75 -
Oct 5, 2023 10.90 10.90 10.90 10.90 10.66 -
Oct 4, 2023 10.88 10.88 10.88 10.88 10.64 -
Oct 3, 2023 10.83 10.83 10.83 10.83 10.59 -
Oct 2, 2023 10.98 10.98 10.98 10.98 10.73 -
Sep 29, 2023 11.01 11.01 11.01 11.01 10.76 -
Sep 28, 2023 11.04 11.04 11.04 11.04 10.79 -
Sep 27, 2023 10.99 10.99 10.99 10.99 10.74 -
Sep 26, 2023 10.99 10.99 10.99 10.99 10.74 -
Sep 25, 2023 11.12 11.12 11.12 11.12 10.87 -
Sep 22, 2023 11.11 11.11 11.11 11.11 10.86 -
Sep 21, 2023 11.10 11.10 11.10 11.10 10.85 -
Sep 20, 2023 11.27 11.27 11.27 11.27 11.02 -
Sep 19, 2023 11.36 11.36 11.36 11.36 11.11 -
Sep 18, 2023 11.39 11.39 11.39 11.39 11.13 -
Sep 15, 2023 11.39 11.39 11.39 11.39 11.13 -
Sep 14, 2023 11.49 11.49 11.49 11.49 11.23 -
Sep 13, 2023 11.42 11.42 11.42 11.42 11.16 -
Sep 12, 2023 11.41 11.41 11.41 11.41 11.15 -
Sep 11, 2023 11.44 11.44 11.44 11.44 11.18 -
Sep 8, 2023 11.37 11.37 11.37 11.37 11.12 -
Sep 7, 2023 11.37 11.37 11.37 11.37 11.12 -
Sep 6, 2023 11.40 11.40 11.40 11.40 11.14 -
Sep 5, 2023 11.45 11.45 11.45 11.45 11.19 -
Sep 1, 2023 11.51 11.51 11.51 11.51 11.25 -
Aug 31, 2023 11.49 11.49 11.49 11.49 11.23 -
Aug 30, 2023 11.50 11.50 11.50 11.50 11.24 -
Aug 29, 2023 11.48 11.48 11.48 11.48 11.22 -
Aug 28, 2023 11.34 11.34 11.34 11.34 11.09 -
Aug 25, 2023 11.26 11.26 11.26 11.26 11.01 -
Aug 24, 2023 11.21 11.21 11.21 11.21 10.96 -
Aug 23, 2023 11.32 11.32 11.32 11.32 11.07 -
Aug 22, 2023 11.20 11.20 11.20 11.20 10.95 -
Aug 21, 2023 11.22 11.22 11.22 11.22 10.97 -
Aug 18, 2023 11.17 11.17 11.17 11.17 10.92 -
Aug 17, 2023 11.17 11.17 11.17 11.17 10.92 -
Aug 16, 2023 11.24 11.24 11.24 11.24 10.99 -
Aug 15, 2023 11.31 11.31 11.31 11.31 11.06 -
Aug 14, 2023 11.41 11.41 11.41 11.41 11.15 -
Aug 11, 2023 11.39 11.39 11.39 11.39 11.13 -
Aug 10, 2023 11.42 11.42 11.42 11.42 11.16 -
Aug 9, 2023 11.42 11.42 11.42 11.42 11.16 -
Aug 8, 2023 11.46 11.46 11.46 11.46 11.20 -
Aug 7, 2023 11.50 11.50 11.50 11.50 11.24 -
Aug 4, 2023 11.44 11.44 11.44 11.44 11.18 -
Aug 3, 2023 11.45 11.45 11.45 11.45 11.19 -
Aug 2, 2023 11.49 11.49 11.49 11.49 11.23 -
Aug 1, 2023 11.64 11.64 11.64 11.64 11.38 -
Jul 31, 2023 11.69 11.69 11.69 11.69 11.43 -
Jul 28, 2023 11.67 11.67 11.67 11.67 11.41 -
Jul 27, 2023 11.56 11.56 11.56 11.56 11.30 -
Jul 26, 2023 11.65 11.65 11.65 11.65 11.39 -
Jul 25, 2023 11.62 11.62 11.62 11.62 11.36 -
Jul 24, 2023 11.59 11.59 11.59 11.59 11.33 -
Jul 21, 2023 11.56 11.56 11.56 11.56 11.30 -
Jul 20, 2023 11.56 11.56 11.56 11.56 11.30 -
Jul 19, 2023 11.63 11.63 11.63 11.63 11.37 -
Jul 18, 2023 11.61 11.61 11.61 11.61 11.35 -
Jul 17, 2023 11.56 11.56 11.56 11.56 11.30 -
Jul 14, 2023 11.52 11.52 11.52 11.52 11.26 -
Jul 13, 2023 11.56 11.56 11.56 11.56 11.30 -
Jul 12, 2023 11.44 11.44 11.44 11.44 11.18 -
Jul 11, 2023 11.34 11.34 11.34 11.34 11.09 -
Jul 10, 2023 11.26 11.26 11.26 11.26 11.01 -
Jul 7, 2023 11.23 11.23 11.23 11.23 10.98 -
Jul 6, 2023 11.23 11.23 11.23 11.23 10.98 -
Jul 5, 2023 11.34 11.34 11.34 11.34 11.09 -
Jul 3, 2023 11.38 11.38 11.38 11.38 11.12 -
Jun 30, 2023 11.37 11.37 11.37 11.37 11.12 -
Jun 29, 2023 11.27 11.27 11.27 11.27 11.02 -
Jun 28, 2023 0.02 Dividend
Jun 28, 2023 11.26 11.26 11.26 11.26 11.01 -
Jun 28, 2023 0.36 Capital Gains
Jun 27, 2023 11.63 11.63 11.63 11.63 11.00 -
Jun 26, 2023 11.53 11.53 11.53 11.53 10.91 -
Jun 23, 2023 11.56 11.56 11.56 11.56 10.93 -
Jun 22, 2023 11.65 11.65 11.65 11.65 11.02 -
Jun 21, 2023 11.64 11.64 11.64 11.64 11.01 -
Jun 20, 2023 11.67 11.67 11.67 11.67 11.04 -
Jun 16, 2023 11.74 11.74 11.74 11.74 11.10 -
Jun 15, 2023 11.77 11.77 11.77 11.77 11.13 -
Jun 14, 2023 11.65 11.65 11.65 11.65 11.02 -
Jun 13, 2023 11.62 11.62 11.62 11.62 10.99 -
Jun 12, 2023 11.56 11.56 11.56 11.56 10.93 -
Jun 9, 2023 11.49 11.49 11.49 11.49 10.87 -
Jun 8, 2023 11.48 11.48 11.48 11.48 10.86 -
Jun 7, 2023 11.41 11.41 11.41 11.41 10.79 -
Jun 6, 2023 11.47 11.47 11.47 11.47 10.85 -
Jun 5, 2023 11.43 11.43 11.43 11.43 10.81 -
Jun 2, 2023 11.43 11.43 11.43 11.43 10.81 -
Jun 1, 2023 11.30 11.30 11.30 11.30 10.69 -
May 31, 2023 11.19 11.19 11.19 11.19 10.58 -
May 30, 2023 11.24 11.24 11.24 11.24 10.63 -
May 26, 2023 11.25 11.25 11.25 11.25 10.64 -
May 25, 2023 11.12 11.12 11.12 11.12 10.52 -
May 24, 2023 11.07 11.07 11.07 11.07 10.47 -
May 23, 2023 11.15 11.15 11.15 11.15 10.55 -
May 22, 2023 11.25 11.25 11.25 11.25 10.64 -
May 19, 2023 11.24 11.24 11.24 11.24 10.63 -
May 18, 2023 11.26 11.26 11.26 11.26 10.65 -
May 17, 2023 11.21 11.21 11.21 11.21 10.60 -
May 16, 2023 11.13 11.13 11.13 11.13 10.53 -
May 15, 2023 11.19 11.19 11.19 11.19 10.58 -
May 12, 2023 11.14 11.14 11.14 11.14 10.54 -
May 11, 2023 11.18 11.18 11.18 11.18 10.58 -
May 10, 2023 11.20 11.20 11.20 11.20 10.59 -
May 9, 2023 11.14 11.14 11.14 11.14 10.54 -
May 8, 2023 11.19 11.19 11.19 11.19 10.58 -
May 5, 2023 11.19 11.19 11.19 11.19 10.58 -
May 4, 2023 11.04 11.04 11.04 11.04 10.44 -
May 3, 2023 11.09 11.09 11.09 11.09 10.49 -
May 2, 2023 11.12 11.12 11.12 11.12 10.52 -
May 1, 2023 11.19 11.19 11.19 11.19 10.58 -
Apr 28, 2023 11.22 11.22 11.22 11.22 10.61 -
Apr 27, 2023 11.15 11.15 11.15 11.15 10.55 -
Apr 26, 2023 11.01 11.01 11.01 11.01 10.41 -
Apr 25, 2023 11.03 11.03 11.03 11.03 10.43 -
Apr 24, 2023 11.16 11.16 11.16 11.16 10.56 -
Apr 21, 2023 11.14 11.14 11.14 11.14 10.54 -
Apr 20, 2023 11.14 11.14 11.14 11.14 10.54 -

Related Tickers