Italia markets closed

Columbia Quality Income Inst3 (CUGYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,23-0,10 (-0,58%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202417,2317,2317,2317,2317,23-
27 giu 202417,3317,3317,3317,3317,33-
26 giu 202417,2817,2817,2817,2817,28-
25 giu 202417,3917,3917,3917,3917,39-
24 giu 202417,3917,3917,3917,3917,39-
21 giu 202417,4017,4017,4017,4017,40-
20 giu 202417,3917,3917,3917,3917,39-
18 giu 202417,4217,4217,4217,4217,42-
17 giu 202417,3317,3317,3317,3317,33-
14 giu 202417,4417,4417,4417,4417,44-
13 giu 202417,4017,4017,4017,4017,40-
12 giu 202417,2817,2817,2817,2817,28-
11 giu 202417,1717,1717,1717,1717,17-
10 giu 202417,0617,0617,0617,0617,06-
07 giu 202417,1017,1017,1017,1017,10-
06 giu 202417,3117,3117,3117,3117,31-
05 giu 202417,3017,3017,3017,3017,30-
04 giu 202417,2317,2317,2317,2317,23-
03 giu 202417,1417,1417,1417,1417,14-
31 mag 202417,0217,0217,0217,0217,02-
31 mag 20240.063 Dividendo
30 mag 202416,9416,9416,9416,9416,88-
29 mag 202416,8716,8716,8716,8716,81-
28 mag 202416,9216,9216,9216,9216,86-
24 mag 202417,0117,0117,0117,0116,95-
23 mag 202416,9916,9916,9916,9916,93-
22 mag 202417,0817,0817,0817,0817,02-
21 mag 202417,1317,1317,1317,1317,07-
20 mag 202417,0717,0717,0717,0717,01-
17 mag 202417,1117,1117,1117,1117,05-
16 mag 202417,1817,1817,1817,1817,12-
15 mag 202417,2617,2617,2617,2617,20-
14 mag 202417,1117,1117,1117,1117,05-
13 mag 202417,0517,0517,0517,0516,99-
10 mag 202417,0217,0217,0217,0216,96-
09 mag 202417,0817,0817,0817,0817,02-
08 mag 202417,0117,0117,0117,0116,95-
07 mag 202417,0617,0617,0617,0617,00-
06 mag 202417,0117,0117,0117,0116,95-
03 mag 202417,0117,0117,0117,0116,95-
02 mag 202416,9016,9016,9016,9016,84-
01 mag 202416,7916,7916,7916,7916,73-
30 apr 202416,7316,7316,7316,7316,67-
30 apr 20240.062 Dividendo
29 apr 202416,8116,8116,8116,8116,69-
26 apr 202416,7816,7816,7816,7816,66-
25 apr 202416,7416,7416,7416,7416,62-
24 apr 202416,8116,8116,8116,8116,69-
23 apr 202416,8516,8516,8516,8516,73-
22 apr 202416,8116,8116,8116,8116,69-
19 apr 202416,8016,8016,8016,8016,68-
18 apr 202416,7816,7816,7816,7816,66-
17 apr 202416,8616,8616,8616,8616,74-
16 apr 202416,7716,7716,7716,7716,65-
15 apr 202416,8416,8416,8416,8416,72-
12 apr 202416,9716,9716,9716,9716,84-
11 apr 202416,8916,8916,8916,8916,77-
10 apr 202416,9016,9016,9016,9016,78-
09 apr 202417,2017,2017,2017,2017,07-
08 apr 202417,1217,1217,1217,1216,99-
05 apr 202417,1717,1717,1717,1717,04-
04 apr 202417,3017,3017,3017,3017,17-
03 apr 202417,2417,2417,2417,2417,11-
02 apr 202417,2317,2317,2317,2317,10-
01 apr 202417,2417,2417,2417,2417,11-
28 mar 202417,4017,4017,4017,4017,27-
28 mar 20240.063 Dividendo
27 mar 202417,4617,4617,4617,4617,27-
26 mar 202417,4117,4117,4117,4117,22-
25 mar 202417,4017,4017,4017,4017,21-
22 mar 202417,4417,4417,4417,4417,25-
21 mar 202417,3717,3717,3717,3717,18-
20 mar 202417,3817,3817,3817,3817,19-
19 mar 202417,3017,3017,3017,3017,11-
18 mar 202417,2317,2317,2317,2317,04-
15 mar 202417,2617,2617,2617,2617,07-
14 mar 202417,2917,2917,2917,2917,10-
13 mar 202417,4617,4617,4617,4617,27-
12 mar 202417,5017,5017,5017,5017,31-
11 mar 202417,5817,5817,5817,5817,39-
08 mar 202417,6117,6117,6117,6117,42-
07 mar 202417,5717,5717,5717,5717,38-
06 mar 202417,5317,5317,5317,5317,34-
05 mar 202417,4917,4917,4917,4917,30-
04 mar 202417,3617,3617,3617,3617,17-
01 mar 202417,4117,4117,4117,4117,22-
29 feb 202417,3117,3117,3117,3117,12-
29 feb 20240.065 Dividendo
28 feb 202417,2717,2717,2717,2717,02-
27 feb 202417,1917,1917,1917,1916,94-
26 feb 202417,2317,2317,2317,2316,98-
23 feb 202417,2717,2717,2717,2717,02-
22 feb 202417,1717,1717,1717,1716,92-
21 feb 202417,1817,1817,1817,1816,93-
20 feb 202417,2617,2617,2617,2617,01-
16 feb 202417,2417,2417,2417,2416,99-
15 feb 202417,3517,3517,3517,3517,09-
14 feb 202417,2717,2717,2717,2717,02-
13 feb 202417,1817,1817,1817,1816,93-
12 feb 202417,4317,4317,4317,4317,17-
*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...