Italia markets open in 8 hours 11 minutes

Future Scholar 529 College Savings Plan - Columbia Total Return Bond Fund (CTRPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,95-0,03 (-0,15%)
Alla chiusura: 06:25PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202419,9519,9519,9519,9519,95-
17 mag 202420,0220,0220,0220,0220,02-
16 mag 202420,0220,0220,0220,0220,02-
15 mag 202420,0820,0820,0820,0820,08-
14 mag 202419,9419,9419,9419,9419,94-
13 mag 202419,8719,8719,8719,8719,87-
10 mag 202419,9019,9019,9019,9019,90-
09 mag 202419,9019,9019,9019,9019,90-
08 mag 202419,8319,8319,8319,8319,83-
07 mag 202419,8819,8819,8819,8819,88-
06 mag 202419,8419,8419,8419,8419,84-
03 mag 202419,8319,8319,8319,8319,83-
02 mag 202419,7119,7119,7119,7119,71-
01 mag 202419,6219,6219,6219,6219,62-
30 apr 202419,5319,5319,5319,5319,53-
29 apr 202419,6119,6119,6119,6119,61-
26 apr 202419,5519,5519,5519,5519,55-
25 apr 202419,5019,5019,5019,5019,50-
24 apr 202419,5819,5819,5819,5819,58-
23 apr 202419,6219,6219,6219,6219,62-
22 apr 202419,5819,5819,5819,5819,58-
19 apr 202419,5319,5319,5319,5319,53-
18 apr 202419,5319,5319,5319,5319,53-
17 apr 202419,6019,6019,6019,6019,60-
16 apr 202419,5019,5019,5019,5019,50-
15 apr 202419,5819,5819,5819,5819,58-
12 apr 202419,6519,6519,6519,6519,65-
11 apr 202419,6519,6519,6519,6519,65-
10 apr 202419,6619,6619,6619,6619,66-
09 apr 202419,9319,9319,9319,9319,93-
08 apr 202419,8519,8519,8519,8519,85-
05 apr 202420,0020,0020,0020,0020,00-
04 apr 202420,0020,0020,0020,0020,00-
03 apr 202419,9519,9519,9519,9519,95-
02 apr 202419,9319,9319,9319,9319,93-
01 apr 202419,9419,9419,9419,9419,94-
28 mar 202420,1120,1120,1120,1120,11-
27 mar 202420,1320,1320,1320,1320,13-
26 mar 202420,0820,0820,0820,0820,08-
25 mar 202420,0720,0720,0720,0720,07-
22 mar 202420,0320,0320,0320,0320,03-
21 mar 202420,0320,0320,0320,0320,03-
20 mar 202420,0220,0220,0220,0220,02-
19 mar 202419,9619,9619,9619,9619,96-
18 mar 202419,9119,9119,9119,9119,91-
15 mar 202419,9519,9519,9519,9519,95-
14 mar 202419,9519,9519,9519,9519,95-
13 mar 202420,1220,1220,1220,1220,12-
12 mar 202420,1220,1220,1220,1220,12-
11 mar 202420,1920,1920,1920,1920,19-
08 mar 202420,1820,1820,1820,1820,18-
07 mar 202420,1820,1820,1820,1820,18-
06 mar 202420,1420,1420,1420,1420,14-
05 mar 202420,1020,1020,1020,1020,10-
04 mar 202419,9919,9919,9919,9919,99-
01 mar 202419,9419,9419,9419,9419,94-
29 feb 202419,9419,9419,9419,9419,94-
28 feb 202419,9119,9119,9119,9119,91-
27 feb 202419,8519,8519,8519,8519,85-
26 feb 202419,8819,8819,8819,8819,88-
23 feb 202419,9119,9119,9119,9119,91-
22 feb 202419,8219,8219,8219,8219,82-
21 feb 202419,8219,8219,8219,8219,82-
20 feb 202419,8819,8819,8819,8819,88-
16 feb 202419,9219,9219,9219,9219,92-
15 feb 202419,9219,9219,9219,9219,92-
14 feb 202419,8619,8619,8619,8619,86-
13 feb 202419,7819,7819,7819,7819,78-
12 feb 202420,0020,0020,0020,0020,00-
09 feb 202419,9719,9719,9719,9719,97-
08 feb 202420,0020,0020,0020,0020,00-
07 feb 202420,0720,0720,0720,0720,07-
06 feb 202420,1020,1020,1020,1020,10-
05 feb 202419,9819,9819,9819,9819,98-
02 feb 202420,3820,3820,3820,3820,38-
01 feb 202420,3820,3820,3820,3820,38-
31 gen 202420,2620,2620,2620,2620,26-
30 gen 202420,1320,1320,1320,1320,13-
29 gen 202420,1120,1120,1120,1120,11-
26 gen 202420,0120,0120,0120,0120,01-
25 gen 202420,0420,0420,0420,0420,04-
24 gen 202419,9419,9419,9419,9419,94-
23 gen 202419,9919,9919,9919,9919,99-
22 gen 202420,0420,0420,0420,0420,04-
19 gen 202419,9819,9819,9819,9819,98-
18 gen 202419,9819,9819,9819,9819,98-
17 gen 202420,0020,0020,0020,0020,00-
16 gen 202420,0820,0820,0820,0820,08-
12 gen 202420,1720,1720,1720,1720,17-
11 gen 202420,1720,1720,1720,1720,17-
10 gen 202420,0620,0620,0620,0620,06-
09 gen 202420,0720,0720,0720,0720,07-
08 gen 202420,0820,0820,0820,0820,08-
05 gen 202420,0520,0520,0520,0520,05-
04 gen 202420,0520,0520,0520,0520,05-
03 gen 202420,1620,1620,1620,1620,16-
02 gen 202420,1620,1620,1620,1620,16-
29 dic 202320,2720,2720,2720,2720,27-
28 dic 202320,2720,2720,2720,2720,27-
*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...