Italia markets open in 6 hours 28 minutes

Columbia Strategic Income A (COSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,45+0,01 (+0,05%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024------
03 mag 202421,4421,4421,4421,4421,44-
02 mag 202421,3421,3421,3421,3421,34-
01 mag 202421,2621,2621,2621,2621,26-
30 apr 202421,2121,2121,2121,2121,21-
29 apr 202421,2621,2621,2621,2621,26-
26 apr 202421,2221,2221,2221,2221,22-
25 apr 202421,1821,1821,1821,1821,18-
24 apr 202421,2421,2421,2421,2421,24-
23 apr 202421,3521,3521,3521,3521,35-
22 apr 202421,3021,3021,3021,3021,30-
19 apr 202421,2721,2721,2721,2721,27-
18 apr 202421,2521,2521,2521,2521,25-
17 apr 202421,2921,2921,2921,2921,29-
16 apr 202421,2221,2221,2221,2221,22-
15 apr 202421,3021,3021,3021,3021,30-
12 apr 202421,3821,3821,3821,3821,38-
11 apr 202421,3721,3721,3721,3721,37-
10 apr 202421,3921,3921,3921,3921,39-
09 apr 202421,5721,5721,5721,5721,57-
08 apr 202421,5221,5221,5221,5221,52-
05 apr 202421,5321,5321,5321,5321,53-
04 apr 202421,5921,5921,5921,5921,59-
03 apr 202421,5521,5521,5521,5521,55-
02 apr 202421,5421,5421,5421,5421,54-
01 apr 202421,5521,5521,5521,5521,55-
28 mar 202421,6521,6521,6521,6521,65-
27 mar 202421,6621,6621,6621,6621,66-
26 mar 202421,6321,6321,6321,6321,63-
25 mar 202421,6321,6321,6321,6321,63-
22 mar 202421,6521,6521,6521,6521,65-
21 mar 202421,7121,7121,7121,7121,71-
20 mar 202421,6921,6921,6921,6921,69-
19 mar 202421,6521,6521,6521,6521,65-
18 mar 202421,6121,6121,6121,6121,61-
15 mar 202421,6121,6121,6121,6121,61-
14 mar 202421,6321,6321,6321,6321,63-
13 mar 202421,7221,7221,7221,7221,72-
12 mar 202421,7321,7321,7321,7321,73-
11 mar 202421,7621,7621,7621,7621,76-
08 mar 202421,7721,7721,7721,7721,77-
07 mar 202421,7321,7321,7321,7321,73-
06 mar 202421,7021,7021,7021,7021,70-
05 mar 202421,6721,6721,6721,6721,67-
04 mar 202421,6121,6121,6121,6121,61-
01 mar 202421,6121,6121,6121,6121,61-
29 feb 202421,5621,5621,5621,5621,56-
28 feb 202421,5421,5421,5421,5421,54-
27 feb 202421,5121,5121,5121,5121,51-
26 feb 202421,5321,5321,5321,5321,53-
23 feb 202421,5421,5421,5421,5421,54-
22 feb 202421,5821,5821,5821,5821,58-
21 feb 202421,5721,5721,5721,5721,57-
20 feb 202421,6021,6021,6021,6021,60-
16 feb 202421,5721,5721,5721,5721,57-
15 feb 202421,6121,6121,6121,6121,61-
14 feb 202421,5521,5521,5521,5521,55-
13 feb 202421,5121,5121,5121,5121,51-
12 feb 202421,6621,6621,6621,6621,66-
09 feb 202421,6421,6421,6421,6421,64-
08 feb 202421,6521,6521,6521,6521,65-
07 feb 202421,6821,6821,6821,6821,68-
06 feb 202421,6921,6921,6921,6921,69-
05 feb 202421,6121,6121,6121,6121,61-
02 feb 202421,7221,7221,7221,7221,72-
01 feb 202421,8621,8621,8621,8621,86-
31 gen 202421,7921,7921,7921,7921,79-
30 gen 202421,7221,7221,7221,7221,72-
29 gen 202421,7221,7221,7221,7221,72-
26 gen 202421,6521,6521,6521,6521,65-
25 gen 202421,6621,6621,6621,6621,66-
25 gen 20240.097 Dividendo
24 gen 202421,6921,6921,6921,6921,59-
23 gen 202421,7021,7021,7021,7021,60-
22 gen 202421,7221,7221,7221,7221,62-
19 gen 202421,6821,6821,6821,6821,58-
18 gen 202421,6821,6821,6821,6821,58-
17 gen 202421,6921,6921,6921,6921,59-
16 gen 202421,7621,7621,7621,7621,66-
12 gen 202421,8521,8521,8521,8521,75-
11 gen 202421,7921,7921,7921,7921,69-
10 gen 202421,7121,7121,7121,7121,61-
09 gen 202421,6921,6921,6921,6921,59-
08 gen 202421,6821,6821,6821,6821,58-
05 gen 202421,6321,6321,6321,6321,53-
04 gen 202421,6421,6421,6421,6421,54-
03 gen 202421,7121,7121,7121,7121,61-
02 gen 202421,7521,7521,7521,7521,65-
29 dic 202321,8421,8421,8421,8421,74-
28 dic 202321,8421,8421,8421,8421,74-
27 dic 202321,8821,8821,8821,8821,78-
26 dic 202321,7821,7821,7821,7821,68-
22 dic 202321,7721,7721,7721,7721,67-
21 dic 202321,7621,7621,7621,7621,66-
20 dic 202321,7521,7521,7521,7521,65-
19 dic 202321,6821,6821,6821,6821,58-
18 dic 202321,6421,6421,6421,6421,54-
15 dic 202321,6621,6621,6621,6621,56-
14 dic 202321,6821,6821,6821,6821,58-
14 dic 20230.119 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...