CREEX - Columbia Real Estate Equity Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jun 01, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| May 31, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| May 30, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| May 26, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| May 25, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| May 24, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| May 23, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| May 22, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| May 19, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| May 18, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 17, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| May 16, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| May 15, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| May 12, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| May 11, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 10, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| May 09, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| May 08, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| May 05, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| May 04, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| May 03, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| May 02, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| May 01, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Apr 28, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Apr 27, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Apr 26, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Apr 25, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Apr 24, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Apr 21, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Apr 20, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Apr 19, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Apr 18, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Apr 17, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Apr 14, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Apr 13, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Apr 12, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Apr 11, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Apr 10, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Apr 06, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Apr 05, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Apr 04, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Apr 03, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 31, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Mar 30, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Mar 29, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Mar 28, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 27, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Mar 24, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 23, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Mar 22, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 21, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 20, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 20, 2023 | 0.068 Dividend | |||||
| Mar 17, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
| Mar 16, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | - |
| Mar 15, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | - |
| Mar 14, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.76 | - |
| Mar 13, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | - |
| Mar 10, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - |
| Mar 09, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.95 | - |
| Mar 08, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.24 | - |
| Mar 07, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.12 | - |
| Mar 06, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | - |
| Mar 03, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | - |
| Mar 02, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.20 | - |
| Mar 01, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.02 | - |
| Feb 28, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.20 | - |
| Feb 27, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | - |
| Feb 24, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.19 | - |
| Feb 23, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | - |
| Feb 22, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.32 | - |
| Feb 21, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | - |
| Feb 17, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | - |
| Feb 16, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | - |
| Feb 15, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.74 | - |
| Feb 14, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | - |
| Feb 13, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | - |
| Feb 10, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | - |
| Feb 09, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.69 | - |
| Feb 08, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.80 | - |
| Feb 07, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.84 | - |
| Feb 06, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | - |
| Feb 03, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.88 | - |
| Feb 02, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | - |
| Feb 01, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.79 | - |
| Jan 31, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.71 | - |
| Jan 30, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | - |
| Jan 27, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | - |
| Jan 26, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | - |
| Jan 25, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.36 | - |
| Jan 24, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.37 | - |
| Jan 23, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.31 | - |
| Jan 20, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.20 | - |
| Jan 19, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.04 | - |
| Jan 18, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.11 | - |
| Jan 17, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.24 | - |
| Jan 13, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.18 | - |
| Jan 12, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.27 | - |
| *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.