Nasdaq - Delayed Quote • USD
Columbia Funds Series Trust I - Columbia AMT-Free Connecticut Intermediate Muni Bond Fund (SCTEX)
At close: November 7 at 8:01 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 7, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Nov 6, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Nov 3, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Nov 2, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Nov 1, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Oct 31, 2023 | 0.03 Dividend | |||||
Oct 31, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Oct 30, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 27, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 26, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 25, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 24, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 23, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 20, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | - |
Oct 19, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
Oct 18, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | - |
Oct 17, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | - |
Oct 16, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | - |
Oct 13, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | - |
Oct 12, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | - |
Oct 11, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | - |
Oct 10, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | - |
Oct 9, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | - |
Oct 6, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | - |
Oct 5, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | - |
Oct 4, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | - |
Oct 3, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | - |
Oct 2, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | - |
Sep 29, 2023 | 0.02 Dividend | |||||
Sep 29, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | - |
Sep 28, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | - |
Sep 27, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.44 | - |
Sep 26, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - |
Sep 25, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.46 | - |
Sep 22, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | - |
Sep 21, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - |
Sep 20, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - |
Sep 19, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
Sep 18, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | - |
Sep 15, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | - |
Sep 14, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | - |
Sep 13, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | - |
Sep 12, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | - |
Sep 11, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | - |
Sep 8, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | - |
Sep 7, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | - |
Sep 6, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Sep 5, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | - |
Sep 1, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | - |
Aug 31, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | - |
Aug 30, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | - |
Aug 29, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | - |
Aug 28, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Aug 25, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Aug 24, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Aug 23, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Aug 22, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - |
Aug 21, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | - |
Aug 18, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
Aug 17, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
Aug 16, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | - |
Aug 15, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Aug 14, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Aug 11, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Aug 10, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Aug 9, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
Aug 8, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | - |
Aug 7, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
Aug 4, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
Aug 3, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
Aug 2, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | - |
Aug 1, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jul 31, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jul 28, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Jul 27, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Jul 26, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Jul 25, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Jul 24, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Jul 21, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Jul 20, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Jul 19, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | - |
Jul 18, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | - |
Jul 17, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Jul 14, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Jul 13, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jul 12, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jul 11, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | - |
Jul 10, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | - |
Jul 7, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | - |
Jul 6, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | - |
Jul 5, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jul 3, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 30, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 29, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 28, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Jun 27, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Jun 26, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
Jun 23, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Jun 22, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Jun 21, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Jun 20, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
Jun 16, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 15, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 14, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 13, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 12, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 9, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 8, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 7, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 6, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
Jun 5, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 2, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
Jun 1, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
May 31, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | - |
May 30, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | - |
May 26, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
May 25, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | - |
May 24, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | - |
May 23, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | - |
May 22, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | - |
May 19, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | - |
May 18, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - |
May 17, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | - |
May 16, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
May 15, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
May 12, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
May 11, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
May 10, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
May 9, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
May 8, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | - |
May 5, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
May 4, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
May 3, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
May 2, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
May 1, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
Apr 28, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
Apr 27, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
Apr 26, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
Apr 25, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
Apr 24, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | - |
Apr 21, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
Apr 20, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
Related Tickers
WWWFX Kinetics Internet No Load
74.27
+1.99%
KINAX Kinetics Internet Adv A
67.11
+1.99%
KINCX Kinetics Internet Adv C
54.90
+1.99%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
EIPFX EIP Growth and Income Investor
15.97
+1.53%
EIPIX EIP Growth and Income I
16.02
+1.52%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap A
30.55
+0.99%
CSCCX Calvert Small-Cap C
24.93
+0.97%
HWLAX Hotchkis & Wiley Large Cap Value A
42.36
+0.93%
HWLZX Hotchkis & Wiley Large Cap Value Z
42.61
+0.92%
HWLIX Hotchkis & Wiley Large Cap Value I
42.62
+0.92%
NECOX Natixis Oakmark C
21.90
+0.92%
HWLCX Hotchkis & Wiley Large Cap Value C
42.04
+0.91%
NOANX Natixis Oakmark N
31.18
+0.91%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
NEFOX Natixis Oakmark A
28.62
+0.88%
HWSAX Hotchkis & Wiley Small Cap Value A
75.89
+0.88%
NEOYX Natixis Oakmark Y
31.07
+0.88%
HWSIX Hotchkis & Wiley Small Cap Value I
76.45
+0.87%
HWSZX Hotchkis & Wiley Small Cap Value Z
76.46
+0.87%
HWCAX Hotchkis & Wiley Diversified Value A
30.21
+0.87%
HWCCX Hotchkis & Wiley Diversified Value C
30.29
+0.87%
GLIFX Lazard Global Listed Infrastructure Inst
15.16
+0.86%
GLFOX Lazard Global Listed Infrastructure Open
15.17
+0.86%
HWSCX Hotchkis & Wiley Small Cap Value C
57.56
+0.86%
HWCIX Hotchkis & Wiley Diversified Value I
30.06
+0.84%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
FIJCX Fidelity Advisor Consumer Staples Z
90.95
+0.83%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
FDTGX Fidelity Advisor Consumer Staples M
88.97
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FDCGX Fidelity Advisor Consumer Staples C
87.11
+0.82%
FDIGX Fidelity Advisor Consumer Staples I
91.06
+0.82%
FDFAX Fidelity Select Consumer Staples Port
91.35
+0.82%
FDAGX Fidelity Advisor Consumer Staples A
90.13
+0.82%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
DSCPX Davenport Small Cap Focus
17.81
+0.74%
HULEX Huber Select Large Cap Value Instl
30.23
+0.73%
NALFX New Alternatives A
59.14
+0.73%
HULIX Huber Select Large Cap Value Inv
30.27
+0.73%
AUERX Auer Growth
15.17
+0.73%
LMVYX Lord Abbett Focused Small Cap Value I
27.69
+0.73%
LMVVX Lord Abbett Focused Small Cap Value R5
27.69
+0.73%
LMVOX Lord Abbett Focused Small Cap Value F3
27.77
+0.73%
LMVWX Lord Abbett Focused Small Cap Value R6
27.77
+0.73%
LFSFX Lord Abbett Focused Small Cap Value F
27.85
+0.72%
LFVCX Lord Abbett Focused Small Cap Value C
26.69
+0.72%
LFVAX Lord Abbett Focused Small Cap Value A
25.34
+0.72%
CNPIX Consumer Staples UltraSector ProFund Inv
68.69
+0.69%
FSHCX Fidelity Select Health Care Svcs Port
123.93
+0.68%
THORX Thornburg Global Opportunities Fund
35.64
+0.68%
THOCX Thornburg Global Opportunities Fund
34.27
+0.68%
FAFCX Fidelity Advisor Financials C
26.83
+0.68%
THOVX Thornburg Global Opportunities Fund
35.79
+0.68%
APDKX Artisan International Value Fund
46.23
+0.68%
LKBLX LK Balanced Institutional
53.69
+0.68%
CNPSX Consumer Staples UltraSector ProFund Svc
59.70
+0.67%
ARTKX Artisan International Value Investor
46.31
+0.67%
FFSIX Fidelity Advisor Financials I
29.98
+0.67%
APHKX Artisan International Value Fund
46.47
+0.67%
FAFSX Fidelity Advisor Financials M
28.55
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
THOFX Thornburg Global Opportunities Fund
36.31
+0.67%
THOGX Thornburg Global Opportunities Fund
36.41
+0.66%
FAFDX Fidelity Advisor Financials A
28.93
+0.66%
FIKBX Fidelity Advisor Financials Z
29.93
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
95.04
+0.64%
FBMPX Fidelity Select Communication Services
95.05
+0.64%
FGKMX Fidelity Advisor Communication ServicesZ
95.65
+0.63%
FGEMX Fidelity Advisor Communication ServicesM
92.69
+0.63%
FGHMX Fidelity Advisor Communication ServicesC
90.36
+0.62%
FGDMX Fidelity Advisor Communication ServicesA
93.71
+0.62%
MBXCX Catalyst/Millburn Hedge Strategy C
37.68
+0.61%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
16.53
+0.61%
BIVRX Invenomic Investor
18.69
+1.47%