CRIZX - Columbia Global Infrastructure Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201813.0000000013.0000000013.0000000013.0000000013.00000000-
Apr 19, 201813.0399999613.0399999613.0399999613.0399999613.03999996-
Apr 18, 201813.1199998913.1199998913.1199998913.1199998913.11999989-
Apr 17, 201813.0799999213.0799999213.0799999213.0799999213.07999992-
Apr 16, 201812.9899997712.9899997712.9899997712.9899997712.98999977-
Apr 13, 201812.9099998512.9099998512.9099998512.9099998512.90999985-
Apr 12, 201812.8699998912.8699998912.8699998912.8699998912.86999989-
Apr 11, 201812.8999996212.8999996212.8999996212.8999996212.89999962-
Apr 10, 201812.8900003412.8900003412.8900003412.8900003412.89000034-
Apr 09, 201812.7700004612.7700004612.7700004612.7700004612.77000046-
Apr 06, 201812.7100000412.7100000412.7100000412.7100000412.71000004-
Apr 05, 201812.8699998912.8699998912.8699998912.8699998912.86999989-
Apr 04, 201812.7299995412.7299995412.7299995412.7299995412.72999954-
Apr 03, 201812.6700000812.6700000812.6700000812.6700000812.67000008-
Apr 02, 201812.6099996612.6099996612.6099996612.6099996612.60999966-
Mar 29, 201812.7799997312.7799997312.7799997312.7799997312.77999973-
Mar 28, 201812.6700000812.6700000812.6700000812.6700000812.67000008-
Mar 27, 201812.6899995812.6899995812.6899995812.6899995812.68999958-
Mar 26, 201812.7500000012.7500000012.7500000012.7500000012.75000000-
Mar 23, 201812.5699996912.5699996912.5699996912.5699996912.56999969-
Mar 22, 201812.6999998112.6999998112.6999998112.6999998112.69999981-
Mar 21, 201812.9200000812.9200000812.9200000812.9200000812.92000008-
Mar 20, 201812.8299999212.8299999212.8299999212.8299999212.82999992-
Mar 19, 201812.8699998912.8699998912.8699998912.8699998912.86999989-
Mar 16, 201813.0100002313.0100002313.0100002313.0100002313.01000023-
Mar 15, 201812.9899997712.9899997712.9899997712.9899997712.98999977-
Mar 14, 201813.0900001513.0900001513.0900001513.0900001513.09000015-
Mar 13, 201813.1300001113.1300001113.1300001113.1300001113.13000011-
Mar 12, 201813.1700000813.1700000813.1700000813.1700000813.17000008-
Mar 09, 201813.1400003413.1400003413.1400003413.1400003413.14000034-
Mar 08, 201812.9899997712.9899997712.9899997712.9899997712.98999977-
Mar 07, 201812.9200000812.9200000812.9200000812.9200000812.92000008-
Mar 06, 201812.8800001112.8800001112.8800001112.8800001112.88000011-
Mar 05, 201812.8100004212.8100004212.8100004212.8100004212.81000042-
Mar 02, 201812.6899995812.6899995812.6899995812.6899995812.68999958-
Mar 01, 201812.6899995812.6899995812.6899995812.6899995812.68999958-
Feb 28, 201812.7600002312.7600002312.7600002312.7600002312.76000023-
Feb 27, 201812.9499998112.9499998112.9499998112.9499998112.94999981-
Feb 26, 201813.1499996213.1499996213.1499996213.1499996213.14999962-
Feb 23, 201813.1000003813.1000003813.1000003813.1000003813.10000038-
Feb 22, 201812.9399995812.9399995812.9399995812.9399995812.93999958-
Feb 21, 201812.8999996212.8999996212.8999996212.8999996212.89999962-
Feb 20, 201813.0299997313.0299997313.0299997313.0299997313.02999973-
Feb 16, 201813.1300001113.1300001113.1300001113.1300001113.13000011-
Feb 15, 201813.1000003813.1000003813.1000003813.1000003813.10000038-
Feb 14, 201813.0100002313.0100002313.0100002313.0100002313.01000023-
Feb 13, 201812.8699998912.8699998912.8699998912.8699998912.86999989-
Feb 12, 201812.8699998912.8699998912.8699998912.8699998912.86999989-
Feb 09, 201812.7399997712.7399997712.7399997712.7399997712.73999977-
Feb 08, 201812.6599998512.6599998512.6599998512.6599998512.65999985-
Feb 07, 201813.0500001913.0500001913.0500001913.0500001913.05000019-
Feb 06, 201813.1300001113.1300001113.1300001113.1300001113.13000011-
Feb 05, 201813.0799999213.0799999213.0799999213.0799999213.07999992-
Feb 02, 201813.4600000413.4600000413.4600000413.4600000413.46000004-
Feb 01, 201813.7399997713.7399997713.7399997713.7399997713.73999977-
Jan 31, 201813.6999998113.6999998113.6999998113.6999998113.69999981-
Jan 30, 201813.6300001113.6300001113.6300001113.6300001113.63000011-
Jan 29, 201813.7299995413.7299995413.7299995413.7299995413.72999954-
Jan 26, 201813.8900003413.8900003413.8900003413.8900003413.89000034-
Jan 25, 201813.7899999613.7899999613.7899999613.7899999613.78999996-
Jan 24, 201813.8500003813.8500003813.8500003813.8500003813.85000038-
Jan 23, 201813.8500003813.8500003813.8500003813.8500003813.85000038-
Jan 22, 201813.8100004213.8100004213.8100004213.8100004213.81000042-
Jan 19, 201813.7299995413.7299995413.7299995413.7299995413.72999954-
Jan 18, 201813.6800003113.6800003113.6800003113.6800003113.68000031-
Jan 17, 201813.6999998113.6999998113.6999998113.6999998113.69999981-
Jan 16, 201813.6700000813.6700000813.6700000813.6700000813.67000008-
Jan 12, 201813.6599998513.6599998513.6599998513.6599998513.65999985-
Jan 11, 201813.6300001113.6300001113.6300001113.6300001113.63000011-
Jan 10, 201813.5399999613.5399999613.5399999613.5399999613.53999996-
Jan 09, 201813.6800003113.6800003113.6800003113.6800003113.68000031-
Jan 08, 201813.7200002713.7200002713.7200002713.7200002713.72000027-
Jan 05, 201813.7100000413.7100000413.7100000413.7100000413.71000004-
Jan 04, 201813.6700000813.6700000813.6700000813.6700000813.67000008-
Jan 03, 201813.5799999213.5799999213.5799999213.5799999213.57999992-
Jan 02, 201813.5299997313.5299997313.5299997313.5299997313.52999973-
Dec 29, 201713.4300003113.4300003113.4300003113.4300003113.43000031-
Dec 28, 201713.4499998113.4499998113.4499998113.4499998113.44999981-
Dec 27, 201713.3999996213.3999996213.3999996213.3999996213.39999962-
Dec 26, 201713.3599996613.3599996613.3599996613.3599996613.35999966-
Dec 22, 201713.3599996613.3599996613.3599996613.3599996613.35999966-
Dec 21, 201713.3500003813.3500003813.3500003813.3500003813.35000038-
Dec 20, 201713.2899999613.2899999613.2899999613.2899999613.28999996-
Dec 19, 201713.3100004213.3100004213.3100004213.3100004213.31000042-
Dec 18, 201713.3400001513.3400001513.3400001513.3400001513.34000015-
Dec 18, 20170.512 Dividend
Dec 15, 201713.7399997713.7399997713.7399997713.7399997713.22799969-
Dec 14, 201713.7299995413.7299995413.7299995413.7299995413.21837234-
Dec 13, 201713.7600002313.7600002313.7600002313.7600002313.24725533-
Dec 12, 201713.7200002713.7200002713.7200002713.7200002713.20874596-
Dec 11, 201713.7399997713.7399997713.7399997713.7399997713.22799969-
Dec 08, 201713.7200002713.7200002713.7200002713.7200002713.20874596-
Dec 07, 201713.7200002713.7200002713.7200002713.7200002713.20874596-
Dec 06, 201713.6999998113.6999998113.6999998113.6999998113.18949032-
Dec 05, 201713.7200002713.7200002713.7200002713.7200002713.20874596-
Dec 04, 201713.7600002313.7600002313.7600002313.7600002313.24725533-
Dec 01, 201713.7799997313.7799997313.7799997313.7799997313.26650906-
Nov 30, 201713.8199996913.8199996913.8199996913.8199996913.30501842-
Nov 29, 201713.7200002713.7200002713.7200002713.7200002713.20874596-
Nov 28, 201713.7100000413.7100000413.7100000413.7100000413.19911766-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...