Nasdaq - Delayed Quote USD

Columbia Balanced A (CBLAX)

51.71
0.00
(0.00%)
At close: 8:01:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202551.7151.7151.7151.7151.71-
Jan 15, 202551.7151.7151.7151.7151.71-
Jan 14, 202550.9850.9850.9850.9850.98-
Jan 13, 202551.0451.0451.0451.0451.04-
Jan 10, 202551.0951.0951.0951.0951.09-
Jan 8, 202551.7151.7151.7151.7151.71-
Jan 7, 202551.5951.5951.5951.5951.59-
Jan 6, 202552.0252.0252.0252.0252.02-
Jan 3, 202551.7751.7751.7751.7751.77-
Jan 2, 202551.3751.3751.3751.3751.37-
Dec 31, 202451.3951.3951.3951.3951.39-
Dec 30, 202451.5651.5651.5651.5651.56-
Dec 27, 202451.8251.8251.8251.8251.82-
Dec 26, 202452.2052.2052.2052.2052.20-
Dec 24, 202452.1852.1852.1852.1852.18-
Dec 23, 202451.8451.8451.8451.8451.84-
Dec 20, 202451.6751.6751.6751.6751.67-
Dec 19, 202451.3251.3251.3251.3251.32-
Dec 18, 202451.3751.3751.3751.3751.37-
Dec 17, 202452.4752.4752.4752.4752.47-
Dec 16, 202452.5652.5652.5652.5652.56-
Dec 13, 202452.4052.4052.4052.4052.40-
Dec 12, 202452.6352.6352.6352.6352.63-
Dec 11, 202452.9752.9752.9752.9752.97-
Dec 10, 202452.6552.6552.6552.6552.65-
Dec 9, 2024 0.28 Dividend
Dec 9, 202452.7452.7452.7452.7452.74-
Dec 9, 2024 2.90 Capital Gains
Dec 6, 202456.1256.1256.1256.1252.94-
Dec 5, 202455.9655.9655.9655.9652.79-
Dec 4, 202456.0256.0256.0256.0252.84-
Dec 3, 202455.6655.6655.6655.6652.50-
Dec 2, 202455.6855.6855.6855.6852.52-
Nov 29, 202455.4855.4855.4855.4852.33-
Nov 27, 202455.2055.2055.2055.2052.07-
Nov 26, 202455.2855.2855.2855.2852.14-
Nov 25, 202455.1455.1455.1455.1452.01-
Nov 22, 202454.8554.8554.8554.8551.74-
Nov 21, 202454.7054.7054.7054.7051.60-
Nov 20, 202454.5654.5654.5654.5651.47-
Nov 19, 202454.6354.6354.6354.6351.53-
Nov 18, 202454.4354.4354.4354.4351.34-
Nov 15, 202454.2954.2954.2954.2951.21-
Nov 14, 202454.8054.8054.8054.8051.69-
Nov 13, 202454.9554.9554.9554.9551.83-
Nov 12, 202454.9554.9554.9554.9551.83-
Nov 11, 202455.0855.0855.0855.0851.96-
Nov 8, 202455.0955.0955.0955.0951.97-
Nov 7, 202455.0555.0555.0555.0551.93-
Nov 6, 202454.6454.6454.6454.6451.54-
Nov 5, 202454.0354.0354.0354.0350.97-
Nov 4, 202453.6253.6253.6253.6250.58-
Nov 1, 202453.6353.6353.6353.6350.59-
Oct 31, 202453.4653.4653.4653.4650.43-
Oct 30, 202454.2154.2154.2154.2151.14-
Oct 29, 202454.3254.3254.3254.3251.24-
Oct 28, 202454.2554.2554.2554.2551.17-
Oct 25, 202454.2354.2354.2354.2351.15-
Oct 24, 202454.1954.1954.1954.1951.12-
Oct 23, 202454.1754.1754.1754.1751.10-
Oct 22, 202454.5354.5354.5354.5351.44-
Oct 21, 202454.5654.5654.5654.5651.47-
Oct 18, 202454.7254.7254.7254.7251.62-
Oct 17, 202454.6054.6054.6054.6051.50-
Oct 16, 202454.7654.7654.7654.7651.65-
Oct 15, 202454.6354.6354.6354.6351.53-
Oct 14, 202454.8054.8054.8054.8051.69-
Oct 11, 202454.5454.5454.5454.5451.45-
Oct 10, 202454.2654.2654.2654.2651.18-
Oct 9, 202454.2854.2854.2854.2851.20-
Oct 8, 202454.1454.1454.1454.1451.07-
Oct 7, 202453.8153.8153.8153.8150.76-
Oct 4, 202454.1454.1454.1454.1451.07-
Oct 3, 202454.0254.0254.0254.0250.96-
Oct 2, 202454.2054.2054.2054.2051.13-
Oct 1, 202454.2454.2454.2454.2451.16-
Sep 30, 202454.4954.4954.4954.4951.40-
Sep 27, 202454.4454.4454.4454.4451.35-
Sep 26, 202454.4554.4554.4554.4551.36-
Sep 25, 202454.2954.2954.2954.2951.21-
Sep 24, 202454.4454.4454.4454.4451.35-
Sep 23, 202454.3154.3154.3154.3151.23-
Sep 20, 202454.2354.2354.2354.2351.15-
Sep 19, 202454.3554.3554.3554.3551.27-
Sep 18, 2024 0.25 Dividend
Sep 18, 202453.8453.8453.8453.8450.79-
Sep 17, 202454.3154.3154.3154.3150.99-
Sep 16, 202454.3354.3354.3354.3351.01-
Sep 13, 202454.2654.2654.2654.2650.94-
Sep 12, 202454.0754.0754.0754.0750.77-
Sep 11, 202453.8853.8853.8853.8850.59-
Sep 10, 202453.5753.5753.5753.5750.30-
Sep 9, 202453.3753.3753.3753.3750.11-
Sep 6, 202453.0053.0053.0053.0049.76-
Sep 5, 202453.4953.4953.4953.4950.22-
Sep 4, 202453.5353.5353.5353.5350.26-
Sep 3, 202453.5153.5153.5153.5150.24-
Aug 30, 202454.1054.1054.1054.1050.79-
Aug 29, 202453.8353.8353.8353.8350.54-
Aug 28, 202453.8253.8253.8253.8250.53-
Aug 27, 202454.0354.0354.0354.0350.73-
Aug 26, 202453.9753.9753.9753.9750.67-
Aug 23, 202454.0954.0954.0954.0950.78-
Aug 22, 202453.6853.6853.6853.6850.40-
Aug 21, 202454.0954.0954.0954.0950.78-
Aug 20, 202453.8953.8953.8953.8950.60-
Aug 19, 202453.8753.8753.8753.8750.58-
Aug 16, 202453.5053.5053.5053.5050.23-
Aug 15, 202453.3753.3753.3753.3750.11-
Aug 14, 202452.9752.9752.9752.9749.73-
Aug 13, 202452.8452.8452.8452.8449.61-
Aug 12, 202452.2852.2852.2852.2849.09-
Aug 9, 202452.2152.2152.2152.2149.02-
Aug 8, 202452.0152.0152.0152.0148.83-
Aug 7, 202451.3551.3551.3551.3548.21-
Aug 6, 202451.6251.6251.6251.6248.47-
Aug 5, 202451.4651.4651.4651.4648.32-
Aug 2, 202452.4252.4252.4252.4249.22-
Aug 1, 202452.7952.7952.7952.7949.56-
Jul 31, 202453.1353.1353.1353.1349.88-
Jul 30, 202452.5552.5552.5552.5549.34-
Jul 29, 202452.6452.6452.6452.6449.42-
Jul 26, 202452.5852.5852.5852.5849.37-
Jul 25, 202452.1752.1752.1752.1748.98-
Jul 24, 202452.3452.3452.3452.3449.14-
Jul 23, 202453.1053.1053.1053.1049.85-
Jul 22, 202453.1453.1453.1453.1449.89-
Jul 19, 202452.7752.7752.7752.7749.55-
Jul 18, 202453.0453.0453.0453.0449.80-
Jul 17, 202453.4553.4553.4553.4550.18-
Jul 16, 202453.9753.9753.9753.9750.67-
Jul 15, 202453.7453.7453.7453.7450.46-
Jul 12, 202453.7053.7053.7053.7050.42-
Jul 11, 202453.5253.5253.5253.5250.25-
Jul 10, 202453.7053.7053.7053.7050.42-
Jul 9, 202453.3553.3553.3553.3550.09-
Jul 8, 202453.3453.3453.3453.3450.08-
Jul 5, 202453.3053.3053.3053.3050.04-
Jul 3, 202452.9752.9752.9752.9749.73-
Jul 2, 202452.7552.7552.7552.7549.53-
Jul 1, 202452.5052.5052.5052.5049.29-
Jun 28, 202452.5252.5252.5252.5249.31-
Jun 27, 202452.7252.7252.7252.7249.50-
Jun 26, 202452.6452.6452.6452.6449.42-
Jun 25, 202452.7052.7052.7052.7049.48-
Jun 24, 202452.5552.5552.5552.5549.34-
Jun 21, 202452.6452.6452.6452.6449.42-
Jun 20, 202452.6952.6952.6952.6949.47-
Jun 18, 2024 0.23 Dividend
Jun 18, 202452.7952.7952.7952.7949.56-
Jun 17, 202452.8652.8652.8652.8649.41-
Jun 14, 202452.7352.7352.7352.7349.29-
Jun 13, 202452.7652.7652.7652.7649.32-
Jun 12, 202452.6852.6852.6852.6849.24-
Jun 11, 202452.3252.3252.3252.3248.91-
Jun 10, 202452.1652.1652.1652.1648.76-
Jun 7, 202452.1052.1052.1052.1048.70-
Jun 6, 202452.3252.3252.3252.3248.91-
Jun 5, 202452.2852.2852.2852.2848.87-
Jun 4, 202451.8351.8351.8351.8348.45-
Jun 3, 202451.7151.7151.7151.7148.34-
May 31, 202451.5051.5051.5051.5048.14-
May 30, 202451.1851.1851.1851.1847.84-
May 29, 202451.2451.2451.2451.2447.90-
May 28, 202451.5551.5551.5551.5548.19-
May 24, 202451.5551.5551.5551.5548.19-
May 23, 202451.2951.2951.2951.2947.94-
May 22, 202451.5351.5351.5351.5348.17-
May 21, 202451.7051.7051.7051.7048.33-
May 20, 202451.6051.6051.6051.6048.23-
May 17, 202451.5851.5851.5851.5848.22-
May 16, 202451.6151.6151.6151.6148.24-
May 15, 202451.7251.7251.7251.7248.35-
May 14, 202451.2051.2051.2051.2047.86-
May 13, 202451.0351.0351.0351.0347.70-
May 10, 202451.0151.0151.0151.0147.68-
May 9, 202451.0451.0451.0451.0447.71-
May 8, 202450.8150.8150.8150.8147.50-
May 7, 202450.8550.8550.8550.8547.53-
May 6, 202450.7650.7650.7650.7647.45-
May 3, 202450.4350.4350.4350.4347.14-
May 2, 202449.9749.9749.9749.9746.71-
May 1, 202449.5949.5949.5949.5946.36-
Apr 30, 202449.5649.5649.5649.5646.33-
Apr 29, 202450.1150.1150.1150.1146.84-
Apr 26, 202450.0150.0150.0150.0146.75-
Apr 25, 202449.5949.5949.5949.5946.36-
Apr 24, 202449.8149.8149.8149.8146.56-
Apr 23, 202449.8849.8849.8849.8846.63-
Apr 22, 202449.4549.4549.4549.4546.22-
Apr 19, 202449.1549.1549.1549.1545.94-
Apr 18, 202449.4049.4049.4049.4046.18-
Apr 17, 202449.5249.5249.5249.5246.29-
Apr 16, 202449.5949.5949.5949.5946.36-
Apr 15, 202449.7349.7349.7349.7346.49-
Apr 12, 202450.1950.1950.1950.1946.92-
Apr 11, 202450.6050.6050.6050.6047.30-
Apr 10, 202450.3350.3350.3350.3347.05-
Apr 9, 202450.8250.8250.8250.8247.50-
Apr 8, 202450.6650.6650.6650.6647.36-
Apr 5, 202450.7150.7150.7150.7147.40-
Apr 4, 202450.4050.4050.4050.4047.11-
Apr 3, 202450.7650.7650.7650.7647.45-
Apr 2, 202450.6950.6950.6950.6947.38-
Apr 1, 202450.9150.9150.9150.9147.59-
Mar 28, 202451.0751.0751.0751.0747.74-
Mar 27, 202451.0851.0851.0851.0847.75-
Mar 26, 202450.7850.7850.7850.7847.47-
Mar 25, 202450.8750.8750.8750.8747.55-
Mar 22, 202451.0251.0251.0251.0247.69-
Mar 21, 202451.0251.0251.0251.0247.69-
Mar 20, 202450.9350.9350.9350.9347.61-
Mar 19, 202450.6350.6350.6350.6347.33-
Mar 18, 2024 0.21 Dividend
Mar 18, 202450.4450.4450.4450.4447.15-
Mar 15, 202450.5250.5250.5250.5247.03-
Mar 14, 202450.7950.7950.7950.7947.28-
Mar 13, 202451.0251.0251.0251.0247.49-
Mar 12, 202451.1051.1051.1051.1047.57-
Mar 11, 202450.8150.8150.8150.8147.30-
Mar 8, 202450.9050.9050.9050.9047.38-
Mar 7, 202451.0651.0651.0651.0647.53-
Mar 6, 202450.6750.6750.6750.6747.17-
Mar 5, 202450.4550.4550.4550.4546.96-
Mar 4, 202450.6550.6550.6550.6547.15-
Mar 1, 202450.7050.7050.7050.7047.19-
Feb 29, 202450.3950.3950.3950.3946.91-
Feb 28, 202450.1750.1750.1750.1746.70-
Feb 27, 202450.2050.2050.2050.2046.73-
Feb 26, 202450.1450.1450.1450.1446.67-
Feb 23, 202450.3250.3250.3250.3246.84-
Feb 22, 202450.2050.2050.2050.2046.73-
Feb 21, 202449.5349.5349.5349.5346.10-
Feb 20, 202449.5749.5749.5749.5746.14-
Feb 16, 202449.7449.7449.7449.7446.30-
Feb 15, 202449.9549.9549.9549.9546.50-
Feb 14, 202449.6949.6949.6949.6946.25-
Feb 13, 202449.2449.2449.2449.2445.83-
Feb 12, 202449.8549.8549.8549.8546.40-
Feb 9, 202449.8549.8549.8549.8546.40-
Feb 8, 202449.6949.6949.6949.6946.25-
Feb 7, 202449.7349.7349.7349.7346.29-
Feb 6, 202449.4849.4849.4849.4846.06-
Feb 5, 202449.2949.2949.2949.2945.88-
Feb 2, 202449.5149.5149.5149.5146.09-
Feb 1, 202449.3149.3149.3149.3145.90-
Jan 31, 202448.8648.8648.8648.8645.48-
Jan 30, 202449.2849.2849.2849.2845.87-
Jan 29, 202449.3049.3049.3049.3045.89-
Jan 26, 202448.9748.9748.9748.9745.58-
Jan 25, 202448.9848.9848.9848.9845.59-
Jan 24, 202448.6548.6548.6548.6545.29-
Jan 23, 202448.6748.6748.6748.6745.30-
Jan 22, 202448.5848.5848.5848.5845.22-
Jan 19, 202448.4648.4648.4648.4645.11-
Jan 18, 202448.1148.1148.1148.1144.78-
Jan 17, 202447.8647.8647.8647.8644.55-

Related Tickers

KNPYX Kinetics Paradigm Instl
162.05
+1.10%
 
KMKCX Kinetics Market Opportunities Adv C
82.49
+0.98%
 
KMKAX Kinetics Market Opportunities Adv A
87.01
+0.99%
 
KMKYX Kinetics Market Opportunities Inst
90.13
+0.99%
 
PRUQX PGIM Jennison Utility R6
15.72
+2.68%
 
BGSRX BlackRock Technology Opportunities Fund
66.59
-0.46%
 
BGSIX BlackRock Technology Opportunities Fund
74.08
-0.46%
 
BGSAX BlackRock Technology Opportunities Fund
66.75
-0.46%
 
BGSCX BlackRock Technology Opportunities Fund
51.98
-0.46%
 
BTEKX BlackRock Technology Opportunities K
74.33
-0.46%
 
BSTSX BlackRock Technology Opportunities Svc
68.50
-0.45%
 
PRUZX PGIM Jennison Utility Z
15.75
+2.61%
 
MLXAX Catalyst Energy Infrastructure A
31.30
+2.56%
 
MLXIX Catalyst Energy Infrastructure I
31.45
+2.54%
 
KSOAX Kinetics Small Cap Opportunities Adv A
187.92
+1.00%
 
KSOCX Kinetics Small Cap Opportunities Adv C
175.76
+1.00%
 
FIKIX Fidelity Advisor Utilities Z
46.37
+2.43%
 
FAUFX Fidelity Advisor Utilities Fund
45.35
+2.42%
 
FUGIX Fidelity Advisor Utilities I
46.39
+2.41%
 
FUGAX Fidelity Advisor Utilities A
45.17
+2.40%
 
FSUTX Fidelity Select Utilities
124.90
+2.40%
 
FUGCX Fidelity Advisor Utilities C
43.96
+2.40%
 
NWHTX Nationwide Bailard Tech & Sci R6
30.82
0.00%
 
NWHQX Nationwide Bailard Tech & Sci M
30.98
0.00%
 
NWHOX Nationwide Bailard Tech & Sci A
27.07
0.00%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
30.62
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
25.43
-0.47%
 
CMVIX BlackRock Advantage Large Cap Gr Instl
25.43
-0.47%
 
CSRIX Cohen & Steers Instl Realty Shares
48.33
+2.31%
 
CSRSX Cohen & Steers Realty Shares L
66.32
+2.28%
 
CSJAX Cohen & Steers Realty Shares A
66.34
+2.28%
 
CSJZX Cohen & Steers Realty Shares Z
66.46
+2.28%
 
CSJCX Cohen & Steers Realty Shares C
66.05
+2.28%
 
CSJRX Cohen & Steers Realty Shares R
66.50
+2.28%
 
CSJIX Cohen & Steers Realty Shares I
66.29
+2.27%
 
FMPFX Nuveen Small Cap Growth Opp R6
37.33
+2.13%
 
NESNX Natixis US Equity Opportunities N
59.18
0.00%
 
NEFSX Natixis US Equity Opportunities A
43.90
0.00%
 
AGRYX AB Growth Advisor
133.05
0.00%
 
SEIRX SEI Real Estate I (SIMT)
16.01
+1.97%
 
SREYX SEI Real Estate Y (SIMT)
16.05
+1.97%
 
SETAX SEI Institutional Managed Trust Real Estate Fund
16.05
+1.97%
 
MUOIX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
29.88
0.00%
 
CMGIX BlackRock Mid-Cap Growth Equity Instl
44.82
+1.91%
 
HGASX Hennessy Gas Utility Institutional
27.78
+1.91%
 
MLRKX BlackRock Advantage Large Cap Core K
22.39
+1.87%
 
FIUIX Fidelity Telecom and Utilities
33.35
+1.86%
 
PGJQX PGIM Jennison Global Infrastructure Fund
16.64
+1.84%
 
PGJZX PGIM Jennison Global Infrastructure Fund
16.64
+1.84%
 
RAIIX Manning & Napier Rainier Intl Discv I
22.95
+0.61%
 
RISAX Manning & Napier Rainier Intl Discv S
22.52
+0.63%
 
PJEAX PGIM US Real Estate A
15.40
+1.82%
 
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.76
+1.79%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.78
+1.79%
 
FGIZX Fidelity Advisor Growth & Income Z
43.39
0.00%
 
NUEIX Northern US Quality ESG I
21.42
0.00%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.74%
 
PJEZX PGIM US Real Estate Z
15.42
+1.74%
 
PJEQX PGIM US Real Estate R6
15.42
+1.73%
 
TORTX Tortoise Energy Infrastructure TR A
20.55
+1.68%
 
MNHWX Manning & Napier Pro-Blend Max Term W
25.72
+0.47%
 
TORIX Tortoise Energy Infrastructure TR Ins
20.89
+1.65%
 
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.94
+1.64%
 
MNHIX Manning & Napier Pro-Blend Max Term I
25.53
+0.47%
 
TORCX Tortoise Energy Infrastructure TR C
20.01
+1.63%
 
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.74
+1.60%
 
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.75
+1.60%
 
GURAX NAA Risk Managed Real Estate A
31.64
+1.57%
 
FSPCX Fidelity Select Insurance Port
92.17
+1.56%
 
AXVIX Acclivity Small Cap Value I
18.83
0.00%
 
GURPX NAA Risk Managed Real Estate P
31.84
+1.56%
 
GURCX NAA Risk Managed Real Estate C
31.36
+1.55%
 
GURIX NAA Risk Managed Rl Estt Inst
32.12
+1.55%
 
PBFDX Payson Total Return
32.05
0.00%
 
UMPIX ProFunds UltraMid Cap Fund
71.09
+1.51%
 
FITGX Fidelity Advisor International Growth M
20.16
+1.51%
 
MNOSX Manning & Napier Overseas Series S
32.78
+1.24%
 
SIVIX State Street Instl Small-Cap Equity Inv
17.67
+0.63%
 
MNOWX Manning & Napier Overseas Series W
32.84
+1.23%
 
UMPSX ProFunds UltraMid Cap Fund
54.86
+1.50%
 
FIAGX Fidelity Advisor International Growth A
20.35
+1.50%
 
FIIIX Fidelity Advisor International Growth I
20.48
+1.49%
 
FZAJX Fidelity Advisor International Growth Z
20.49
+1.49%
 
FTGMX Franklin Growth Allocation R6
20.54
0.00%
 
FIGFX Fidelity International Growth
20.54
+1.48%
 
HMXAX AlphaCentric Premium Opportunity A
28.09
-0.18%
 
MNOZX Manning & Napier Overseas Series Z
32.75
+1.24%
 
JABRX Janus Henderson Balanced S
45.79
0.00%
 
JABAX Janus Henderson Balanced T
45.89
0.00%
 
JABNX Janus Henderson Balanced N
45.93
0.00%
 
HMXIX AlphaCentric Premium Opportunity I
28.80
+1.44%
 
CBLCX Columbia Balanced C
51.43
0.00%
 
JABCX Janus Henderson Balanced C
45.15
0.00%
 
CBALX Columbia Balanced Inst
51.57
0.00%
 
CBABX Columbia Balanced Fund S
51.57
0.00%
 
CLREX Columbia Balanced Inst2
51.61
0.00%
 
CBLRX Columbia Balanced R
51.72
0.00%
 
PURGX PGIM Global Real Estate R4
19.41
+1.41%
 
PGRQX PGIM Global Real Estate R6
19.43
+1.41%