SEMAX - Columbia Massachusetts Intermediate Municipal Bond Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20239.589.589.589.589.58-
Jun 06, 20239.589.589.589.589.58-
Jun 05, 20239.589.589.589.589.58-
Jun 02, 20239.589.589.589.589.58-
Jun 01, 20239.579.579.579.579.57-
May 31, 20239.569.569.569.569.56-
May 30, 20239.549.549.549.549.54-
May 26, 20239.529.529.529.529.52-
May 25, 20239.539.539.539.539.53-
May 24, 20239.539.539.539.539.53-
May 23, 20239.539.539.539.539.53-
May 22, 20239.569.569.569.569.56-
May 19, 20239.579.579.579.579.57-
May 18, 20239.609.609.609.609.60-
May 17, 20239.649.649.649.649.64-
May 16, 20239.659.659.659.659.65-
May 15, 20239.669.669.669.669.66-
May 12, 20239.669.669.669.669.66-
May 11, 20239.679.679.679.679.67-
May 10, 20239.669.669.669.669.66-
May 09, 20239.679.679.679.679.67-
May 08, 20239.679.679.679.679.67-
May 05, 20239.679.679.679.679.67-
May 04, 20239.679.679.679.679.67-
May 03, 20239.669.669.669.669.66-
May 02, 20239.659.659.659.659.65-
May 01, 20239.659.659.659.659.65-
Apr 28, 20239.659.659.659.659.65-
Apr 27, 20239.659.659.659.659.65-
Apr 26, 20239.669.669.669.669.66-
Apr 25, 20239.669.669.669.669.66-
Apr 24, 20239.659.659.659.659.65-
Apr 21, 20239.649.649.649.649.64-
Apr 20, 20239.649.649.649.649.64-
Apr 19, 20239.649.649.649.649.64-
Apr 18, 20239.679.679.679.679.67-
Apr 17, 20239.719.719.719.719.71-
Apr 14, 20239.749.749.749.749.74-
Apr 13, 20239.759.759.759.759.75-
Apr 12, 20239.759.759.759.759.75-
Apr 11, 20239.749.749.749.749.74-
Apr 10, 20239.749.749.749.749.74-
Apr 06, 20239.749.749.749.749.74-
Apr 05, 20239.729.729.729.729.72-
Apr 04, 20239.709.709.709.709.70-
Apr 03, 20239.689.689.689.689.68-
Mar 31, 20239.689.689.689.689.68-
Mar 31, 20230.022 Dividend
Mar 30, 20239.679.679.679.679.65-
Mar 29, 20239.679.679.679.679.65-
Mar 28, 20239.679.679.679.679.65-
Mar 27, 20239.679.679.679.679.65-
Mar 24, 20239.679.679.679.679.65-
Mar 23, 20239.659.659.659.659.63-
Mar 22, 20239.649.649.649.649.62-
Mar 21, 20239.639.639.639.639.61-
Mar 20, 20239.649.649.649.649.62-
Mar 17, 20239.649.649.649.649.62-
Mar 16, 20239.639.639.639.639.61-
Mar 15, 20239.639.639.639.639.61-
Mar 14, 20239.619.619.619.619.59-
Mar 13, 20239.629.629.629.629.60-
Mar 10, 20239.609.609.609.609.58-
Mar 09, 20239.579.579.579.579.55-
Mar 08, 20239.569.569.569.569.54-
Mar 07, 20239.569.569.569.569.54-
Mar 06, 20239.559.559.559.559.53-
Mar 03, 20239.559.559.559.559.53-
Mar 02, 20239.559.559.559.559.53-
Mar 01, 20239.569.569.569.569.54-
Feb 28, 20239.579.579.579.579.55-
Feb 28, 20230.02 Dividend
Feb 27, 20239.579.579.579.579.53-
Feb 24, 20239.569.569.569.569.52-
Feb 23, 20239.589.589.589.589.54-
Feb 22, 20239.589.589.589.589.54-
Feb 21, 20239.589.589.589.589.54-
Feb 17, 20239.609.609.609.609.56-
Feb 16, 20239.639.639.639.639.59-
Feb 15, 20239.679.679.679.679.63-
Feb 14, 20239.709.709.709.709.66-
Feb 13, 20239.709.709.709.709.66-
Feb 10, 20239.719.719.719.719.67-
Feb 09, 20239.729.729.729.729.68-
Feb 08, 20239.729.729.729.729.68-
Feb 07, 20239.729.729.729.729.68-
Feb 06, 20239.739.739.739.739.69-
Feb 03, 20239.759.759.759.759.71-
Feb 02, 20239.769.769.769.769.72-
Feb 01, 20239.749.749.749.749.70-
Jan 31, 20239.749.749.749.749.70-
Jan 31, 20230.022 Dividend
Jan 30, 20239.749.749.749.749.68-
Jan 27, 20239.749.749.749.749.68-
Jan 26, 20239.749.749.749.749.68-
Jan 25, 20239.749.749.749.749.68-
Jan 24, 20239.749.749.749.749.68-
Jan 23, 20239.739.739.739.739.67-
Jan 20, 20239.749.749.749.749.68-
Jan 19, 20239.749.749.749.749.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...