Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Columbia Capital Allocation Agrsv Adv (CPDAX)

13.44
+0.04
+(0.30%)
At close: November 22 at 8:00:16 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Nov 22, 202413.4413.4413.4413.4413.44-
Nov 21, 202413.4013.4013.4013.4013.40-
Nov 20, 202413.3513.3513.3513.3513.35-
Nov 19, 202413.3713.3713.3713.3713.37-
Nov 18, 202413.3113.3113.3113.3113.31-
Nov 15, 202413.2513.2513.2513.2513.25-
Nov 14, 202413.3913.3913.3913.3913.39-
Nov 13, 202413.4613.4613.4613.4613.46-
Nov 12, 202413.4813.4813.4813.4813.48-
Nov 11, 202413.5513.5513.5513.5513.55-
Nov 8, 202413.5313.5313.5313.5313.53-
Nov 7, 202413.5313.5313.5313.5313.53-
Nov 6, 202413.4113.4113.4113.4113.41-
Nov 5, 202413.2313.2313.2313.2313.23-
Nov 4, 202413.0913.0913.0913.0913.09-
Nov 1, 202413.0913.0913.0913.0913.09-
Oct 31, 202413.0513.0513.0513.0513.05-
Oct 30, 202413.2413.2413.2413.2413.24-
Oct 29, 202413.2913.2913.2913.2913.29-
Oct 28, 202413.2813.2813.2813.2813.28-
Oct 25, 202413.2513.2513.2513.2513.25-
Oct 24, 202413.2613.2613.2613.2613.26-
Oct 23, 202413.2413.2413.2413.2413.24-
Oct 22, 202413.3613.3613.3613.3613.36-
Oct 21, 202413.3613.3613.3613.3613.36-
Oct 18, 202413.4213.4213.4213.4213.42-
Oct 17, 202413.3713.3713.3713.3713.37-
Oct 16, 202413.3913.3913.3913.3913.39-
Oct 15, 202413.3413.3413.3413.3413.34-
Oct 14, 202413.4413.4413.4413.4413.44-
Oct 11, 202413.3813.3813.3813.3813.38-
Oct 10, 202413.3013.3013.3013.3013.30-
Oct 9, 202413.3113.3113.3113.3113.31-
Oct 8, 202413.2613.2613.2613.2613.26-
Oct 7, 202413.2113.2113.2113.2113.21-
Oct 4, 202413.3113.3113.3113.3113.31-
Oct 3, 202413.2113.2113.2113.2113.21-
Oct 2, 202413.2613.2613.2613.2613.26-
Oct 1, 202413.2513.2513.2513.2513.25-
Sep 30, 202413.3413.3413.3413.3413.34-
Sep 27, 202413.3213.3213.3213.3213.32-
Sep 26, 202413.3613.3613.3613.3613.36-
Sep 25, 202413.2613.2613.2613.2613.26-
Sep 24, 202413.3113.3113.3113.3113.31-
Sep 23, 202413.2513.2513.2513.2513.25-
Sep 20, 202413.2313.2313.2313.2313.23-
Sep 19, 202413.2713.2713.2713.2713.27-
Sep 18, 202413.0713.0713.0713.0713.07-
Sep 17, 202413.1113.1113.1113.1113.11-
Sep 16, 202413.1113.1113.1113.1113.11-
Sep 13, 202413.0713.0713.0713.0713.07-
Sep 12, 202413.0213.0213.0213.0213.02-
Sep 11, 202412.9212.9212.9212.9212.92-
Sep 10, 202412.8212.8212.8212.8212.82-
Sep 9, 202412.7912.7912.7912.7912.79-
Sep 6, 202412.6812.6812.6812.6812.68-
Sep 5, 202412.8612.8612.8612.8612.86-
Sep 4, 202412.8712.8712.8712.8712.87-
Sep 3, 202412.8712.8712.8712.8712.87-
Aug 30, 202413.1113.1113.1113.1113.11-
Aug 29, 202413.0313.0313.0313.0313.03-
Aug 28, 202413.0213.0213.0213.0213.02-
Aug 27, 202413.0913.0913.0913.0913.09-
Aug 26, 202413.0613.0613.0613.0613.06-
Aug 23, 202413.1113.1113.1113.1113.11-
Aug 22, 202412.9612.9612.9612.9612.96-
Aug 21, 202413.0713.0713.0713.0713.07-
Aug 20, 202413.0113.0113.0113.0113.01-
Aug 19, 202413.0313.0313.0313.0313.03-
Aug 16, 202412.9212.9212.9212.9212.92-
Aug 15, 202412.8712.8712.8712.8712.87-
Aug 14, 202412.7012.7012.7012.7012.70-
Aug 13, 202412.6712.6712.6712.6712.67-
Aug 12, 202412.4912.4912.4912.4912.49-
Aug 9, 202412.4812.4812.4812.4812.48-
Aug 8, 202412.4212.4212.4212.4212.42-
Aug 7, 202412.1912.1912.1912.1912.19-
Aug 6, 202412.2212.2212.2212.2212.22-
Aug 5, 202412.1112.1112.1112.1112.11-
Aug 2, 202412.4412.4412.4412.4412.44-
Aug 1, 202412.6512.6512.6512.6512.65-
Jul 31, 202412.8312.8312.8312.8312.83-
Jul 30, 202412.6312.6312.6312.6312.63-
Jul 29, 202412.6812.6812.6812.6812.68-
Jul 26, 202412.6912.6912.6912.6912.69-
Jul 25, 202412.5712.5712.5712.5712.57-
Jul 24, 202412.6412.6412.6412.6412.64-
Jul 23, 202412.8812.8812.8812.8812.88-
Jul 22, 202412.9012.9012.9012.9012.90-
Jul 19, 202412.7812.7812.7812.7812.78-
Jul 18, 202412.8612.8612.8612.8612.86-
Jul 17, 202412.9712.9712.9712.9712.97-
Jul 16, 202413.1413.1413.1413.1413.14-
Jul 15, 202413.0713.0713.0713.0713.07-
Jul 12, 202413.0713.0713.0713.0713.07-
Jul 11, 202413.0113.0113.0113.0113.01-
Jul 10, 202413.0613.0613.0613.0613.06-
Jul 9, 202412.9512.9512.9512.9512.95-
Jul 8, 202412.9512.9512.9512.9512.95-
Jul 5, 202412.9412.9412.9412.9412.94-
Jul 3, 202412.8512.8512.8512.8512.85-
Jul 2, 202412.7812.7812.7812.7812.78-
Jul 1, 202412.7212.7212.7212.7212.72-
Jun 28, 202412.6912.6912.6912.6912.69-
Jun 27, 202412.7412.7412.7412.7412.74-
Jun 26, 2024 0.02 Dividend
Jun 26, 202412.7112.7112.7112.7112.71-
Jun 25, 202412.7312.7312.7312.7312.71-
Jun 24, 202412.6912.6912.6912.6912.67-
Jun 21, 202412.7012.7012.7012.7012.68-
Jun 20, 202412.7212.7212.7212.7212.70-
Jun 18, 202412.7512.7512.7512.7512.73-
Jun 17, 202412.7112.7112.7112.7112.69-
Jun 14, 202412.6512.6512.6512.6512.63-
Jun 13, 202412.6612.6612.6612.6612.64-
Jun 12, 202412.6812.6812.6812.6812.66-
Jun 11, 202412.5812.5812.5812.5812.56-
Jun 10, 202412.5712.5712.5712.5712.55-
Jun 7, 202412.5212.5212.5212.5212.50-
Jun 6, 202412.5812.5812.5812.5812.56-
Jun 5, 202412.5712.5712.5712.5712.55-
Jun 4, 202412.4512.4512.4512.4512.43-
Jun 3, 202412.4612.4612.4612.4612.44-
May 31, 202412.4112.4112.4112.4112.39-
May 30, 202412.3412.3412.3412.3412.32-
May 29, 202412.3812.3812.3812.3812.36-
May 28, 202412.4812.4812.4812.4812.46-
May 24, 202412.4512.4512.4512.4512.43-
May 23, 202412.3712.3712.3712.3712.35-
May 22, 202412.4312.4312.4312.4312.41-
May 21, 202412.4912.4912.4912.4912.47-
May 20, 202412.4812.4812.4812.4812.46-
May 17, 202412.4712.4712.4712.4712.45-
May 16, 202412.4512.4512.4512.4512.43-
May 15, 202412.4812.4812.4812.4812.46-
May 14, 202412.3412.3412.3412.3412.32-
May 13, 202412.2812.2812.2812.2812.26-
May 10, 202412.2712.2712.2712.2712.25-
May 9, 202412.2712.2712.2712.2712.25-
May 8, 202412.2012.2012.2012.2012.18-
May 7, 202412.2312.2312.2312.2312.21-
May 6, 202412.2212.2212.2212.2212.20-
May 3, 202412.1212.1212.1212.1212.10-
May 2, 202412.0112.0112.0112.0111.99-
May 1, 202411.8711.8711.8711.8711.85-
Apr 30, 202411.8911.8911.8911.8911.87-
Apr 29, 202412.0312.0312.0312.0312.01-
Apr 26, 202412.0012.0012.0012.0011.98-
Apr 25, 202411.8911.8911.8911.8911.87-
Apr 24, 202411.9511.9511.9511.9511.93-
Apr 23, 202411.9511.9511.9511.9511.93-
Apr 22, 202411.8111.8111.8111.8111.79-
Apr 19, 202411.7111.7111.7111.7111.69-
Apr 18, 202411.8011.8011.8011.8011.78-
Apr 17, 202411.8111.8111.8111.8111.79-
Apr 16, 202411.8711.8711.8711.8711.85-
Apr 15, 202411.9211.9211.9211.9211.90-
Apr 12, 202412.0412.0412.0412.0412.02-
Apr 11, 202412.2012.2012.2012.2012.18-
Apr 10, 202412.1312.1312.1312.1312.11-
Apr 9, 202412.2612.2612.2612.2612.24-
Apr 8, 202412.2312.2312.2312.2312.21-
Apr 5, 202412.2212.2212.2212.2212.20-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%