Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 46 minutes

S&P Futures
4,020.75
+19.50(+0.49%)
Dow Futures
32,574.00
+140.00(+0.43%)
Nasdaq Futures
12,942.00
+51.75(+0.40%)
Russell 2000 Futures
1,759.30
+11.60(+0.66%)
Crude Oil
69.31
+0.05(+0.07%)
Gold
1,976.30
-7.50(-0.38%)

Advertisement

Columbia Real Estate Equity Fund Advisor Class (CRERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

11.70

+0.27

(+2.36%)

At close: 08:00PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	11.70	11.70	11.70	11.70	11.70	-
Mar 23, 2023	11.43	11.43	11.43	11.43	11.43	-
Mar 22, 2023	11.47	11.47	11.47	11.47	11.47	-
Mar 21, 2023	11.89	11.89	11.89	11.89	11.89	-
Mar 20, 2023	11.93	11.93	11.93	11.93	11.93	-
Mar 17, 2023	11.82	11.82	11.82	11.82	11.82	-
Mar 16, 2023	12.09	12.09	12.09	12.09	12.09	-
Mar 15, 2023	12.12	12.12	12.12	12.12	12.12	-
Mar 14, 2023	12.16	12.16	12.16	12.16	12.16	-
Mar 13, 2023	12.03	12.03	12.03	12.03	12.03	-
Mar 10, 2023	11.88	11.88	11.88	11.88	11.88	-
Mar 09, 2023	12.35	12.35	12.35	12.35	12.35	-
Mar 08, 2023	12.66	12.66	12.66	12.66	12.66	-
Mar 07, 2023	12.53	12.53	12.53	12.53	12.53	-
Mar 06, 2023	12.81	12.81	12.81	12.81	12.81	-
Mar 03, 2023	12.82	12.82	12.82	12.82	12.82	-
Mar 02, 2023	12.61	12.61	12.61	12.61	12.61	-
Mar 01, 2023	12.43	12.43	12.43	12.43	12.43	-
Feb 28, 2023	12.62	12.62	12.62	12.62	12.62	-
Feb 27, 2023	12.64	12.64	12.64	12.64	12.64	-
Feb 24, 2023	12.61	12.61	12.61	12.61	12.61	-
Feb 23, 2023	12.81	12.81	12.81	12.81	12.81	-
Feb 22, 2023	12.74	12.74	12.74	12.74	12.74	-
Feb 21, 2023	12.81	12.81	12.81	12.81	12.81	-
Feb 17, 2023	13.01	13.01	13.01	13.01	13.01	-
Feb 16, 2023	13.05	13.05	13.05	13.05	13.05	-
Feb 15, 2023	13.18	13.18	13.18	13.18	13.18	-
Feb 14, 2023	13.17	13.17	13.17	13.17	13.17	-
Feb 13, 2023	13.27	13.27	13.27	13.27	13.27	-
Feb 10, 2023	13.16	13.16	13.16	13.16	13.16	-
Feb 09, 2023	13.13	13.13	13.13	13.13	13.13	-
Feb 08, 2023	13.24	13.24	13.24	13.24	13.24	-
Feb 07, 2023	13.28	13.28	13.28	13.28	13.28	-
Feb 06, 2023	13.32	13.32	13.32	13.32	13.32	-
Feb 03, 2023	13.33	13.33	13.33	13.33	13.33	-
Feb 02, 2023	13.55	13.55	13.55	13.55	13.55	-
Feb 01, 2023	13.24	13.24	13.24	13.24	13.24	-
Jan 31, 2023	13.15	13.15	13.15	13.15	13.15	-
Jan 30, 2023	12.86	12.86	12.86	12.86	12.86	-
Jan 27, 2023	13.06	13.06	13.06	13.06	13.06	-
Jan 26, 2023	12.91	12.91	12.91	12.91	12.91	-
Jan 25, 2023	12.78	12.78	12.78	12.78	12.78	-
Jan 24, 2023	12.79	12.79	12.79	12.79	12.79	-
Jan 23, 2023	12.72	12.72	12.72	12.72	12.72	-
Jan 20, 2023	12.62	12.62	12.62	12.62	12.62	-
Jan 19, 2023	12.45	12.45	12.45	12.45	12.45	-
Jan 18, 2023	12.52	12.52	12.52	12.52	12.52	-
Jan 17, 2023	12.66	12.66	12.66	12.66	12.66	-
Jan 13, 2023	12.60	12.60	12.60	12.60	12.60	-
Jan 12, 2023	12.69	12.69	12.69	12.69	12.69	-
Jan 11, 2023	12.55	12.55	12.55	12.55	12.55	-
Jan 10, 2023	12.07	12.07	12.07	12.07	12.07	-
Jan 09, 2023	12.08	12.08	12.08	12.08	12.08	-
Jan 06, 2023	12.09	12.09	12.09	12.09	12.09	-
Jan 05, 2023	11.78	11.78	11.78	11.78	11.78	-
Jan 04, 2023	12.12	12.12	12.12	12.12	12.12	-
Jan 03, 2023	11.85	11.85	11.85	11.85	11.85	-
Dec 30, 2022	11.88	11.88	11.88	11.88	11.88	-
Dec 29, 2022	11.96	11.96	11.96	11.96	11.96	-
Dec 28, 2022	11.71	11.71	11.71	11.71	11.71	-
Dec 27, 2022	11.91	11.91	11.91	11.91	11.91	-
Dec 23, 2022	11.92	11.92	11.92	11.92	11.92	-
Dec 22, 2022	11.82	11.82	11.82	11.82	11.82	-
Dec 21, 2022	11.88	11.88	11.88	11.88	11.88	-
Dec 20, 2022	11.77	11.77	11.77	11.77	11.77	-
Dec 19, 2022	11.80	11.80	11.80	11.80	11.80	-
Dec 16, 2022	11.93	11.93	11.93	11.93	11.93	-
Dec 15, 2022	12.26	12.26	12.26	12.26	12.26	-
Dec 14, 2022	12.46	12.46	12.46	12.46	12.46	-
Dec 13, 2022	12.51	12.51	12.51	12.51	12.51	-
Dec 13, 2022	0.078 Dividend
Dec 12, 2022	12.38	12.38	12.38	12.38	12.30	-
Dec 09, 2022	12.31	12.31	12.31	12.31	12.23	-
Dec 08, 2022	12.35	12.35	12.35	12.35	12.27	-
Dec 07, 2022	12.24	12.24	12.24	12.24	12.16	-
Dec 06, 2022	12.22	12.22	12.22	12.22	12.14	-
Dec 05, 2022	12.31	12.31	12.31	12.31	12.23	-
Dec 02, 2022	12.54	12.54	12.54	12.54	12.46	-
Dec 01, 2022	12.57	12.57	12.57	12.57	12.49	-
Nov 30, 2022	12.62	12.62	12.62	12.62	12.54	-
Nov 29, 2022	12.34	12.34	12.34	12.34	12.26	-
Nov 28, 2022	12.11	12.11	12.11	12.11	12.03	-
Nov 25, 2022	12.46	12.46	12.46	12.46	12.38	-
Nov 23, 2022	12.38	12.38	12.38	12.38	12.30	-
Nov 22, 2022	12.39	12.39	12.39	12.39	12.31	-
Nov 21, 2022	12.30	12.30	12.30	12.30	12.22	-
Nov 18, 2022	12.28	12.28	12.28	12.28	12.20	-
Nov 17, 2022	12.08	12.08	12.08	12.08	12.00	-
Nov 16, 2022	12.15	12.15	12.15	12.15	12.07	-
Nov 15, 2022	12.25	12.25	12.25	12.25	12.17	-
Nov 14, 2022	12.11	12.11	12.11	12.11	12.03	-
Nov 11, 2022	12.41	12.41	12.41	12.41	12.33	-
Nov 10, 2022	12.46	12.46	12.46	12.46	12.38	-
Nov 09, 2022	11.62	11.62	11.62	11.62	11.55	-
Nov 08, 2022	11.74	11.74	11.74	11.74	11.67	-
Nov 07, 2022	11.67	11.67	11.67	11.67	11.60	-
Nov 04, 2022	11.72	11.72	11.72	11.72	11.65	-
Nov 03, 2022	11.60	11.60	11.60	11.60	11.53	-
Nov 02, 2022	11.61	11.61	11.61	11.61	11.54	-
Nov 01, 2022	11.93	11.93	11.93	11.93	11.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,020.75+19.50(+0.49%)

Dow Futures32,574.00+140.00(+0.43%)

Nasdaq Futures12,942.00+51.75(+0.40%)

Russell 2000 Futures1,759.30+11.60(+0.66%)

Crude Oil69.31+0.05(+0.07%)

Gold1,976.30-7.50(-0.38%)

Columbia Real Estate Equity Fund Advisor Class (CRERX)

S&P Futures
4,020.75
+19.50(+0.49%)

Dow Futures
32,574.00
+140.00(+0.43%)

Nasdaq Futures
12,942.00
+51.75(+0.40%)

Russell 2000 Futures
1,759.30
+11.60(+0.66%)

Crude Oil
69.31
+0.05(+0.07%)

Gold
1,976.30
-7.50(-0.38%)