Nasdaq - Delayed Quote USD

Columbia Strat New York Muncpl Inc A (COLNX)

26.43 +0.16 (+0.61%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 26.43 26.43 26.43 26.43 26.43 -
Oct 24, 2024 26.27 26.27 26.27 26.27 26.27 -
Oct 23, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 22, 2024 26.53 26.53 26.53 26.53 26.53 -
Oct 21, 2024 26.67 26.67 26.67 26.67 26.67 -
Oct 18, 2024 26.75 26.75 26.75 26.75 26.75 -
Oct 17, 2024 26.75 26.75 26.75 26.75 26.75 -
Oct 16, 2024 26.75 26.75 26.75 26.75 26.75 -
Oct 15, 2024 26.71 26.71 26.71 26.71 26.71 -
Oct 14, 2024 26.64 26.64 26.64 26.64 26.64 -
Oct 11, 2024 26.66 26.66 26.66 26.66 26.66 -
Oct 10, 2024 26.70 26.70 26.70 26.70 26.70 -
Oct 9, 2024 26.68 26.68 26.68 26.68 26.68 -
Oct 8, 2024 26.74 26.74 26.74 26.74 26.74 -
Oct 7, 2024 26.81 26.81 26.81 26.81 26.81 -
Oct 4, 2024 26.88 26.88 26.88 26.88 26.88 -
Oct 3, 2024 27.03 27.03 27.03 27.03 27.03 -
Oct 2, 2024 27.03 27.03 27.03 27.03 27.03 -
Oct 1, 2024 27.04 27.04 27.04 27.04 27.04 -
Sep 30, 2024 26.92 26.92 26.92 26.92 26.92 -
Sep 27, 2024 26.92 26.92 26.92 26.92 26.92 -
Sep 26, 2024 26.87 26.87 26.87 26.87 26.87 -
Sep 25, 2024 26.87 26.87 26.87 26.87 26.87 -
Sep 24, 2024 26.89 26.89 26.89 26.89 26.89 -
Sep 23, 2024 26.91 26.91 26.91 26.91 26.91 -
Sep 20, 2024 26.90 26.90 26.90 26.90 26.90 -
Sep 19, 2024 26.90 26.90 26.90 26.90 26.90 -
Sep 18, 2024 26.94 26.94 26.94 26.94 26.94 -
Sep 17, 2024 26.95 26.95 26.95 26.95 26.95 -
Sep 16, 2024 26.93 26.93 26.93 26.93 26.93 -
Sep 13, 2024 26.91 26.91 26.91 26.91 26.91 -
Sep 12, 2024 26.91 26.91 26.91 26.91 26.91 -
Sep 11, 2024 26.92 26.92 26.92 26.92 26.92 -
Sep 10, 2024 26.93 26.93 26.93 26.93 26.93 -
Sep 9, 2024 26.84 26.84 26.84 26.84 26.84 -
Sep 6, 2024 26.81 26.81 26.81 26.81 26.81 -
Sep 5, 2024 26.76 26.76 26.76 26.76 26.76 -
Sep 4, 2024 26.70 26.70 26.70 26.70 26.70 -
Sep 3, 2024 26.67 26.67 26.67 26.67 26.67 -
Aug 30, 2024 0.08 Dividend
Aug 30, 2024 26.66 26.66 26.66 26.66 26.66 -
Aug 29, 2024 26.66 26.66 26.66 26.66 26.58 -
Aug 28, 2024 26.64 26.64 26.64 26.64 26.56 -
Aug 27, 2024 26.66 26.66 26.66 26.66 26.58 -
Aug 26, 2024 26.68 26.68 26.68 26.68 26.60 -
Aug 23, 2024 26.67 26.67 26.67 26.67 26.59 -
Aug 22, 2024 26.64 26.64 26.64 26.64 26.56 -
Aug 21, 2024 26.67 26.67 26.67 26.67 26.59 -
Aug 20, 2024 26.66 26.66 26.66 26.66 26.58 -
Aug 19, 2024 26.66 26.66 26.66 26.66 26.58 -
Aug 16, 2024 26.65 26.65 26.65 26.65 26.57 -
Aug 15, 2024 26.64 26.64 26.64 26.64 26.56 -
Aug 14, 2024 26.74 26.74 26.74 26.74 26.66 -
Aug 13, 2024 26.72 26.72 26.72 26.72 26.64 -
Aug 12, 2024 26.66 26.66 26.66 26.66 26.58 -
Aug 9, 2024 26.64 26.64 26.64 26.64 26.56 -
Aug 8, 2024 26.64 26.64 26.64 26.64 26.56 -
Aug 7, 2024 26.72 26.72 26.72 26.72 26.64 -
Aug 6, 2024 26.92 26.92 26.92 26.92 26.84 -
Aug 5, 2024 26.97 26.97 26.97 26.97 26.89 -
Aug 2, 2024 26.86 26.86 26.86 26.86 26.78 -
Aug 1, 2024 26.64 26.64 26.64 26.64 26.56 -
Jul 31, 2024 0.08 Dividend
Jul 31, 2024 26.54 26.54 26.54 26.54 26.46 -
Jul 30, 2024 26.49 26.49 26.49 26.49 26.34 -
Jul 29, 2024 26.53 26.53 26.53 26.53 26.38 -
Jul 26, 2024 26.52 26.52 26.52 26.52 26.37 -
Jul 25, 2024 26.51 26.51 26.51 26.51 26.36 -
Jul 24, 2024 26.50 26.50 26.50 26.50 26.35 -
Jul 23, 2024 26.51 26.51 26.51 26.51 26.36 -
Jul 22, 2024 26.50 26.50 26.50 26.50 26.35 -
Jul 19, 2024 26.54 26.54 26.54 26.54 26.39 -
Jul 18, 2024 26.55 26.55 26.55 26.55 26.40 -
Jul 17, 2024 26.53 26.53 26.53 26.53 26.38 -
Jul 16, 2024 26.52 26.52 26.52 26.52 26.37 -
Jul 15, 2024 26.49 26.49 26.49 26.49 26.34 -
Jul 12, 2024 26.54 26.54 26.54 26.54 26.39 -
Jul 11, 2024 26.51 26.51 26.51 26.51 26.36 -
Jul 10, 2024 26.43 26.43 26.43 26.43 26.28 -
Jul 9, 2024 26.42 26.42 26.42 26.42 26.27 -
Jul 8, 2024 26.41 26.41 26.41 26.41 26.26 -
Jul 5, 2024 26.41 26.41 26.41 26.41 26.26 -
Jul 3, 2024 26.36 26.36 26.36 26.36 26.21 -
Jul 2, 2024 26.30 26.30 26.30 26.30 26.15 -
Jul 1, 2024 26.29 26.29 26.29 26.29 26.14 -
Jun 28, 2024 0.08 Dividend
Jun 28, 2024 26.35 26.35 26.35 26.35 26.20 -
Jun 27, 2024 26.35 26.35 26.35 26.35 26.12 -
Jun 26, 2024 26.35 26.35 26.35 26.35 26.12 -
Jun 25, 2024 26.44 26.44 26.44 26.44 26.21 -
Jun 24, 2024 26.43 26.43 26.43 26.43 26.20 -
Jun 21, 2024 26.43 26.43 26.43 26.43 26.20 -
Jun 20, 2024 26.46 26.46 26.46 26.46 26.23 -
Jun 18, 2024 26.48 26.48 26.48 26.48 26.25 -
Jun 17, 2024 26.45 26.45 26.45 26.45 26.22 -
Jun 14, 2024 26.48 26.48 26.48 26.48 26.25 -
Jun 13, 2024 26.44 26.44 26.44 26.44 26.21 -
Jun 12, 2024 26.32 26.32 26.32 26.32 26.09 -
Jun 11, 2024 26.05 26.05 26.05 26.05 25.83 -
Jun 10, 2024 26.06 26.06 26.06 26.06 25.84 -
Jun 7, 2024 26.11 26.11 26.11 26.11 25.89 -
Jun 6, 2024 26.20 26.20 26.20 26.20 25.97 -
Jun 5, 2024 26.08 26.08 26.08 26.08 25.86 -
Jun 4, 2024 25.95 25.95 25.95 25.95 25.73 -
Jun 3, 2024 25.83 25.83 25.83 25.83 25.61 -
May 31, 2024 0.09 Dividend
May 31, 2024 25.72 25.72 25.72 25.72 25.50 -
May 30, 2024 25.69 25.69 25.69 25.69 25.38 -
May 29, 2024 25.68 25.68 25.68 25.68 25.37 -
May 28, 2024 25.81 25.81 25.81 25.81 25.50 -
May 24, 2024 25.85 25.85 25.85 25.85 25.54 -
May 23, 2024 25.88 25.88 25.88 25.88 25.57 -
May 22, 2024 25.97 25.97 25.97 25.97 25.66 -
May 21, 2024 26.04 26.04 26.04 26.04 25.73 -
May 20, 2024 26.10 26.10 26.10 26.10 25.79 -
May 17, 2024 26.14 26.14 26.14 26.14 25.83 -
May 16, 2024 26.19 26.19 26.19 26.19 25.88 -
May 15, 2024 26.22 26.22 26.22 26.22 25.91 -
May 14, 2024 26.17 26.17 26.17 26.17 25.86 -
May 13, 2024 26.13 26.13 26.13 26.13 25.82 -
May 10, 2024 26.12 26.12 26.12 26.12 25.81 -
May 9, 2024 26.15 26.15 26.15 26.15 25.84 -
May 8, 2024 26.17 26.17 26.17 26.17 25.86 -
May 7, 2024 26.15 26.15 26.15 26.15 25.84 -
May 6, 2024 26.02 26.02 26.02 26.02 25.71 -
May 3, 2024 25.95 25.95 25.95 25.95 25.64 -
May 2, 2024 25.82 25.82 25.82 25.82 25.51 -
May 1, 2024 25.79 25.79 25.79 25.79 25.48 -
Apr 30, 2024 0.08 Dividend
Apr 30, 2024 25.76 25.76 25.76 25.76 25.45 -
Apr 29, 2024 25.77 25.77 25.77 25.77 25.39 -
Apr 26, 2024 25.73 25.73 25.73 25.73 25.35 -
Apr 25, 2024 25.72 25.72 25.72 25.72 25.34 -
Apr 24, 2024 25.83 25.83 25.83 25.83 25.45 -
Apr 23, 2024 25.85 25.85 25.85 25.85 25.47 -
Apr 22, 2024 25.83 25.83 25.83 25.83 25.45 -
Apr 19, 2024 25.83 25.83 25.83 25.83 25.45 -
Apr 18, 2024 25.86 25.86 25.86 25.86 25.48 -
Apr 17, 2024 25.85 25.85 25.85 25.85 25.47 -
Apr 16, 2024 25.85 25.85 25.85 25.85 25.47 -
Apr 15, 2024 25.96 25.96 25.96 25.96 25.58 -
Apr 12, 2024 26.00 26.00 26.00 26.00 25.62 -
Apr 11, 2024 25.91 25.91 25.91 25.91 25.53 -
Apr 10, 2024 25.90 25.90 25.90 25.90 25.52 -
Apr 9, 2024 26.01 26.01 26.01 26.01 25.63 -
Apr 8, 2024 25.96 25.96 25.96 25.96 25.58 -
Apr 5, 2024 26.00 26.00 26.00 26.00 25.62 -
Apr 4, 2024 26.03 26.03 26.03 26.03 25.65 -
Apr 3, 2024 25.97 25.97 25.97 25.97 25.59 -
Apr 2, 2024 26.00 26.00 26.00 26.00 25.62 -
Apr 1, 2024 26.23 26.23 26.23 26.23 25.84 -
Mar 28, 2024 0.08 Dividend
Mar 28, 2024 26.24 26.24 26.24 26.24 25.85 -
Mar 27, 2024 26.22 26.22 26.22 26.22 25.76 -
Mar 26, 2024 26.22 26.22 26.22 26.22 25.76 -
Mar 25, 2024 26.30 26.30 26.30 26.30 25.84 -
Mar 22, 2024 26.30 26.30 26.30 26.30 25.84 -
Mar 21, 2024 26.27 26.27 26.27 26.27 25.81 -
Mar 20, 2024 26.26 26.26 26.26 26.26 25.80 -
Mar 19, 2024 26.31 26.31 26.31 26.31 25.85 -
Mar 18, 2024 26.31 26.31 26.31 26.31 25.85 -
Mar 15, 2024 26.33 26.33 26.33 26.33 25.86 -
Mar 14, 2024 26.37 26.37 26.37 26.37 25.90 -
Mar 13, 2024 26.46 26.46 26.46 26.46 25.99 -
Mar 12, 2024 26.46 26.46 26.46 26.46 25.99 -
Mar 11, 2024 26.46 26.46 26.46 26.46 25.99 -
Mar 8, 2024 26.44 26.44 26.44 26.44 25.97 -
Mar 7, 2024 26.43 26.43 26.43 26.43 25.96 -
Mar 6, 2024 26.38 26.38 26.38 26.38 25.91 -
Mar 5, 2024 26.37 26.37 26.37 26.37 25.90 -
Mar 4, 2024 26.31 26.31 26.31 26.31 25.85 -
Mar 1, 2024 26.33 26.33 26.33 26.33 25.86 -
Feb 29, 2024 0.07 Dividend
Feb 29, 2024 26.30 26.30 26.30 26.30 25.84 -
Feb 28, 2024 26.28 26.28 26.28 26.28 25.75 -
Feb 27, 2024 26.26 26.26 26.26 26.26 25.73 -
Feb 26, 2024 26.25 26.25 26.25 26.25 25.72 -
Feb 23, 2024 26.27 26.27 26.27 26.27 25.74 -
Feb 22, 2024 26.22 26.22 26.22 26.22 25.69 -
Feb 21, 2024 26.25 26.25 26.25 26.25 25.72 -
Feb 20, 2024 26.24 26.24 26.24 26.24 25.71 -
Feb 16, 2024 26.21 26.21 26.21 26.21 25.68 -
Feb 15, 2024 26.23 26.23 26.23 26.23 25.70 -
Feb 14, 2024 26.16 26.16 26.16 26.16 25.63 -
Feb 13, 2024 26.14 26.14 26.14 26.14 25.61 -
Feb 12, 2024 26.23 26.23 26.23 26.23 25.70 -
Feb 9, 2024 26.22 26.22 26.22 26.22 25.69 -
Feb 8, 2024 26.21 26.21 26.21 26.21 25.68 -
Feb 7, 2024 26.20 26.20 26.20 26.20 25.67 -
Feb 6, 2024 26.16 26.16 26.16 26.16 25.63 -
Feb 5, 2024 26.15 26.15 26.15 26.15 25.62 -
Feb 2, 2024 26.37 26.37 26.37 26.37 25.83 -
Feb 1, 2024 26.49 26.49 26.49 26.49 25.95 -
Jan 31, 2024 0.08 Dividend
Jan 31, 2024 26.32 26.32 26.32 26.32 25.79 -
Jan 30, 2024 26.17 26.17 26.17 26.17 25.56 -
Jan 29, 2024 26.07 26.07 26.07 26.07 25.47 -
Jan 26, 2024 25.97 25.97 25.97 25.97 25.37 -
Jan 25, 2024 25.97 25.97 25.97 25.97 25.37 -
Jan 24, 2024 25.92 25.92 25.92 25.92 25.32 -
Jan 23, 2024 25.93 25.93 25.93 25.93 25.33 -
Jan 22, 2024 25.98 25.98 25.98 25.98 25.38 -
Jan 19, 2024 25.94 25.94 25.94 25.94 25.34 -
Jan 18, 2024 26.02 26.02 26.02 26.02 25.42 -
Jan 17, 2024 26.13 26.13 26.13 26.13 25.52 -
Jan 16, 2024 26.23 26.23 26.23 26.23 25.62 -
Jan 12, 2024 26.34 26.34 26.34 26.34 25.73 -
Jan 11, 2024 26.31 26.31 26.31 26.31 25.70 -
Jan 10, 2024 26.31 26.31 26.31 26.31 25.70 -
Jan 9, 2024 26.34 26.34 26.34 26.34 25.73 -
Jan 8, 2024 26.35 26.35 26.35 26.35 25.74 -
Jan 5, 2024 26.34 26.34 26.34 26.34 25.73 -
Jan 4, 2024 26.34 26.34 26.34 26.34 25.73 -
Jan 3, 2024 26.36 26.36 26.36 26.36 25.75 -
Jan 2, 2024 26.38 26.38 26.38 26.38 25.77 -
Dec 29, 2023 0.08 Dividend
Dec 29, 2023 26.38 26.38 26.38 26.38 25.77 -
Dec 28, 2023 26.40 26.40 26.40 26.40 25.71 -
Dec 27, 2023 26.41 26.41 26.41 26.41 25.72 -
Dec 26, 2023 26.35 26.35 26.35 26.35 25.67 -
Dec 22, 2023 26.33 26.33 26.33 26.33 25.65 -
Dec 21, 2023 26.34 26.34 26.34 26.34 25.66 -
Dec 20, 2023 26.33 26.33 26.33 26.33 25.65 -
Dec 19, 2023 26.24 26.24 26.24 26.24 25.56 -
Dec 18, 2023 26.24 26.24 26.24 26.24 25.56 -
Dec 15, 2023 26.23 26.23 26.23 26.23 25.55 -
Dec 14, 2023 26.19 26.19 26.19 26.19 25.51 -
Dec 13, 2023 25.86 25.86 25.86 25.86 25.19 -
Dec 12, 2023 25.70 25.70 25.70 25.70 25.03 -
Dec 11, 2023 25.72 25.72 25.72 25.72 25.05 -
Dec 8, 2023 25.78 25.78 25.78 25.78 25.11 -
Dec 7, 2023 25.76 25.76 25.76 25.76 25.09 -
Dec 6, 2023 25.74 25.74 25.74 25.74 25.07 -
Dec 5, 2023 25.64 25.64 25.64 25.64 24.97 -
Dec 4, 2023 25.59 25.59 25.59 25.59 24.93 -
Dec 1, 2023 25.61 25.61 25.61 25.61 24.94 -
Nov 30, 2023 0.07 Dividend
Nov 30, 2023 25.53 25.53 25.53 25.53 24.87 -
Nov 29, 2023 25.44 25.44 25.44 25.44 24.71 -
Nov 28, 2023 25.24 25.24 25.24 25.24 24.51 -
Nov 27, 2023 25.17 25.17 25.17 25.17 24.45 -
Nov 24, 2023 25.15 25.15 25.15 25.15 24.43 -
Nov 22, 2023 25.16 25.16 25.16 25.16 24.44 -
Nov 21, 2023 25.10 25.10 25.10 25.10 24.38 -
Nov 20, 2023 25.04 25.04 25.04 25.04 24.32 -
Nov 17, 2023 24.99 24.99 24.99 24.99 24.27 -
Nov 16, 2023 24.94 24.94 24.94 24.94 24.22 -
Nov 15, 2023 24.86 24.86 24.86 24.86 24.14 -
Nov 14, 2023 24.84 24.84 24.84 24.84 24.13 -
Nov 13, 2023 24.61 24.61 24.61 24.61 23.90 -
Nov 10, 2023 24.62 24.62 24.62 24.62 23.91 -
Nov 9, 2023 24.61 24.61 24.61 24.61 23.90 -
Nov 8, 2023 24.61 24.61 24.61 24.61 23.90 -
Nov 7, 2023 24.41 24.41 24.41 24.41 23.71 -
Nov 6, 2023 24.31 24.31 24.31 24.31 23.61 -
Nov 3, 2023 24.31 24.31 24.31 24.31 23.61 -
Nov 2, 2023 24.05 24.05 24.05 24.05 23.36 -
Nov 1, 2023 23.75 23.75 23.75 23.75 23.07 -
Oct 31, 2023 0.08 Dividend
Oct 31, 2023 23.73 23.73 23.73 23.73 23.05 -
Oct 30, 2023 23.70 23.70 23.70 23.70 22.94 -

Related Tickers