Dark

COLEX
COLUMBIA DISCIPLINED VALUE FUND CLASS ADV
mf NASDAQ

Inactive

Mar 29, 2022

9.43USD+0.640%(+0.06)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	9.4300	9.4300	9.4300	9.4300	+0.640%	0.000%
2022-03-25	9.3700	9.3700	9.3700	9.3700	+0.970%	+0.640%
2022-03-24	9.2800	9.2800	9.2800	9.2800	+0.870%	+1.616%
2022-03-23	9.2000	9.2000	9.2000	9.2000	-1.075%	+2.500%
2022-03-22	9.3000	9.3000	9.3000	9.3000	+0.541%	+1.398%
2022-03-21	9.2500	9.2500	9.2500	9.2500	0.000%	+1.946%
2022-03-18	9.2500	9.2500	9.2500	9.2500	+0.434%	+1.946%
2022-03-17	9.2100	9.2100	9.2100	9.2100	+1.209%	+2.389%
2022-03-16	9.1000	9.1000	9.1000	9.1000	+1.449%	+3.626%
2022-03-15	8.9700	8.9700	8.9700	8.9700	+1.471%	+5.128%
2022-03-14	8.8400	8.8400	8.8400	8.8400	-0.113%	+6.674%
2022-03-11	8.8500	8.8500	8.8500	8.8500	-0.785%	+6.554%
2022-03-10	8.9200	8.9200	8.9200	8.9200	0.000%	+5.717%
2022-03-09	8.9200	8.9200	8.9200	8.9200	+1.826%	+5.717%
2022-03-08	8.7600	8.7600	8.7600	8.7600	-0.905%	+7.648%
2022-03-07	8.8400	8.8400	8.8400	8.8400	-2.320%	+6.674%
2022-03-04	9.0500	9.0500	9.0500	9.0500	-0.221%	+4.199%
2022-03-03	9.0700	9.0700	9.0700	9.0700	-0.220%	+3.969%
2022-03-02	9.0900	9.0900	9.0900	9.0900	+2.020%	+3.740%
2022-03-01	8.9100	8.9100	8.9100	8.9100	-1.438%	+5.836%
2022-02-28	9.0400	9.0400	9.0400	9.0400	-0.441%	+4.314%
2022-02-25	9.0800	9.0800	9.0800	9.0800	+2.831%	+3.855%
2022-02-24	8.8300	8.8300	8.8300	8.8300	+0.113%	+6.795%
2022-02-23	8.8200	8.8200	8.8200	8.8200	-1.342%	+6.916%
2022-02-22	8.9400	8.9400	8.9400	8.9400	-0.997%	+5.481%
2022-02-18	9.0300	9.0300	9.0300	9.0300	-0.331%	+4.430%
2022-02-17	9.0600	9.0600	9.0600	9.0600	-1.522%	+4.084%
2022-02-16	9.2000	9.2000	9.2000	9.2000	+0.327%	+2.500%
2022-02-15	9.1700	9.1700	9.1700	9.1700	+0.880%	+2.835%
2022-02-14	9.0900	9.0900	9.0900	9.0900	-0.656%	+3.740%
2022-02-11	9.1500	9.1500	9.1500	9.1500	-0.759%	+3.060%
2022-02-10	9.2200	9.2200	9.2200	9.2200	-1.601%	+2.278%
2022-02-09	9.3700	9.3700	9.3700	9.3700	+1.188%	+0.640%
2022-02-08	9.2600	9.2600	9.2600	9.2600	+0.652%	+1.836%
2022-02-07	9.2000	9.2000	9.2000	9.2000	+0.218%	+2.500%
2022-02-04	9.1800	9.1800	9.1800	9.1800	-0.109%	+2.723%
2022-02-03	9.1900	9.1900	9.1900	9.1900	-0.970%	+2.612%
2022-02-02	9.2800	9.2800	9.2800	9.2800	+1.089%	+1.616%
2022-02-01	9.1800	9.1800	9.1800	9.1800	+0.990%	+2.723%
2022-01-31	9.0900	9.0900	9.0900	9.0900	+0.776%	+3.740%
2022-01-28	9.0200	9.0200	9.0200	9.0200	+1.806%	+4.545%
2022-01-27	8.8600	8.8600	8.8600	8.8600	-0.113%	+6.433%
2022-01-26	8.8700	8.8700	8.8700	8.8700	-0.449%	+6.313%
2022-01-25	8.9100	8.9100	8.9100	8.9100	-0.336%	+5.836%
2022-01-24	8.9400	8.9400	8.9400	8.9400	+0.449%	+5.481%
2022-01-21	8.9000	8.9000	8.9000	8.9000	-1.221%	+5.955%
2022-01-20	9.0100	9.0100	9.0100	9.0100	-0.771%	+4.661%
2022-01-19	9.0800	9.0800	9.0800	9.0800	-0.765%	+3.855%
2022-01-18	9.1500	9.1500	9.1500	9.1500	-1.824%	+3.060%
2022-01-14	9.3200	9.3200	9.3200	9.3200	-0.321%	+1.180%
2022-01-13	9.3500	9.3500	9.3500	9.3500	-0.320%	+0.856%
2022-01-12	9.3800	9.3800	9.3800	9.3800	0.000%	+0.533%
2022-01-11	9.3800	9.3800	9.3800	9.3800	+0.752%	+0.533%
2022-01-10	9.3100	9.3100	9.3100	9.3100	+0.108%	+1.289%
2022-01-07	9.3000	9.3000	9.3000	9.3000	+0.216%	+1.398%
2022-01-06	9.2800	9.2800	9.2800	9.2800	+0.216%	+1.616%
2022-01-05	9.2600	9.2600	9.2600	9.2600	-0.963%	+1.836%
2022-01-04	9.3500	9.3500	9.3500	9.3500	+0.754%	+0.856%
2022-01-03	9.2800	9.2800	9.2800	9.2800	+0.108%	+1.616%
2021-12-31	9.2700	9.2700	9.2700	9.2700	0.000%	+1.726%
2021-12-30	9.2700	9.2700	9.2700	9.2700	-0.215%	+1.726%
2021-12-29	9.2900	9.2900	9.2900	9.2900	+0.216%	+1.507%
2021-12-28	9.2700	9.2700	9.2700	9.2700	+0.108%	+1.726%
2021-12-27	9.2600	9.2600	9.2600	9.2600	+1.313%	+1.836%
2021-12-23	9.1400	9.1400	9.1400	9.1400	+0.440%	+3.173%
2021-12-22	9.1000	9.1000	9.1000	9.1000	+0.775%	+3.626%
2021-12-21	9.0300	9.0300	9.0300	9.0300	+1.461%	+4.430%
2021-12-20	8.9000	8.9000	8.9000	8.9000	-1.111%	+5.955%
2021-12-17	9.0000	9.0000	9.0000	9.0000	-1.424%	+4.778%
2021-12-16	9.1300	9.1300	9.1300	9.1300	+0.662%	+3.286%
2021-12-15	9.0700	9.0700	9.0700	9.0700	+1.228%	+3.969%
2021-12-14	8.9600	8.9600	8.9600	8.9600	-0.223%	+5.246%
2021-12-13	8.9800	8.9800	8.9800	8.9800	-0.443%	+5.011%
2021-12-10	9.0200	9.0200	9.0200	9.0200	+0.557%	+4.545%
2021-12-09	8.9700	8.9700	8.9700	8.9700	-24.368%	+5.128%
2021-12-08	11.8600	11.8600	11.8600	11.8600	0.000%	-20.489%
2021-12-07	11.8600	11.8600	11.8600	11.8600	+1.368%	-20.489%
2021-12-06	11.7000	11.7000	11.7000	11.7000	+1.211%	-19.402%
2021-12-03	11.5600	11.5600	11.5600	11.5600	-0.173%	-18.426%
2021-12-02	11.5800	11.5800	11.5800	11.5800	+2.207%	-18.566%
2021-12-01	11.3300	11.3300	11.3300	11.3300	-0.527%	-16.770%
2021-11-30	11.3900	11.3900	11.3900	11.3900	-2.399%	-17.208%
2021-11-29	11.6700	11.6700	11.6700	11.6700	+0.344%	-19.195%
2021-11-26	11.6300	11.6300	11.6300	11.6300	-2.104%	-18.917%
2021-11-24	11.8800	11.8800	11.8800	11.8800	-0.084%	-20.623%
2021-11-23	11.8900	11.8900	11.8900	11.8900	+0.677%	-20.690%
2021-11-22	11.8100	11.8100	11.8100	11.8100	+0.682%	-20.152%
2021-11-19	11.7300	11.7300	11.7300	11.7300	-0.761%	-19.608%
2021-11-18	11.8200	11.8200	11.8200	11.8200	-0.169%	-20.220%
2021-11-17	11.8400	11.8400	11.8400	11.8400	-0.671%	-20.355%
2021-11-16	11.9200	11.9200	11.9200	11.9200	-0.168%	-20.889%
2021-11-15	11.9400	11.9400	11.9400	11.9400	0.000%	-21.022%
2021-11-12	11.9400	11.9400	11.9400	11.9400	+0.421%	-21.022%
2021-11-11	11.8900	11.8900	11.8900	11.8900	+0.338%	-20.690%
2021-11-10	11.8500	11.8500	11.8500	11.8500	-0.336%	-20.422%
2021-11-09	11.8900	11.8900	11.8900	11.8900	0.000%	-20.690%
2021-11-08	11.8900	11.8900	11.8900	11.8900	+0.084%	-20.690%
2021-11-05	11.8800	11.8800	11.8800	11.8800	+0.849%	-20.623%
2021-11-04	11.7800	11.7800	11.7800	11.7800	-0.507%	-19.949%
2021-11-03	11.8400	11.8400	11.8400	11.8400	+0.424%	-20.355%
2021-11-02	11.7900	11.7900	11.7900	11.7900	+0.426%	-20.017%
2021-11-01	11.7400	11.7400	11.7400	11.7400	+0.428%	-19.676%
2021-10-29	11.6900	11.6900	11.6900	11.6900	-0.171%	-19.333%
2021-10-28	11.7100	11.7100	11.7100	11.7100	+0.861%	-19.471%
2021-10-27	11.6100	11.6100	11.6100	11.6100	-1.443%	-18.777%
2021-10-26	11.7800	11.7800	11.7800	11.7800	-0.085%	-19.949%
2021-10-25	11.7900	11.7900	11.7900	11.7900	+0.255%	-20.017%
2021-10-22	11.7600	11.7600	11.7600	11.7600	+0.170%	-19.813%
2021-10-21	11.7400	11.7400	11.7400	11.7400	-0.170%	-19.676%
2021-10-20	11.7600	11.7600	11.7600	11.7600	+0.858%	-19.813%
2021-10-19	11.6600	11.6600	11.6600	11.6600	+0.604%	-19.125%
2021-10-18	11.5900	11.5900	11.5900	11.5900	-0.258%	-18.637%
2021-10-15	11.6200	11.6200	11.6200	11.6200	+0.606%	-18.847%
2021-10-14	11.5500	11.5500	11.5500	11.5500	+1.673%	-18.355%
2021-10-13	11.3600	11.3600	11.3600	11.3600	+0.176%	-16.989%
2021-10-12	11.3400	11.3400	11.3400	11.3400	-0.264%	-16.843%
2021-10-11	11.3700	11.3700	11.3700	11.3700	-0.525%	-17.062%
2021-10-08	11.4300	11.4300	11.4300	11.4300	-0.087%	-17.498%
2021-10-07	11.4400	11.4400	11.4400	11.4400	+0.616%	-17.570%
2021-10-06	11.3700	11.3700	11.3700	11.3700	+0.088%	-17.062%
2021-10-05	11.3600	11.3600	11.3600	11.3600	+0.799%	-16.989%
2021-10-04	11.2700	11.2700	11.2700	11.2700	-0.530%	-16.327%
2021-10-01	11.3300	11.3300	11.3300	11.3300	+1.161%	-16.770%
2021-09-30	11.2000	11.2000	11.2000	11.2000	-1.840%	-15.804%
2021-09-29	11.4100	11.4100	11.4100	11.4100	+0.264%	-17.353%
2021-09-28	11.3800	11.3800	11.3800	11.3800	-1.472%	-17.135%
2021-09-27	11.5500	11.5500	11.5500	11.5500	+0.348%	-18.355%
2021-09-24	11.5100	11.5100	11.5100	11.5100	0.000%	-18.071%
2021-09-23	11.5100	11.5100	11.5100	11.5100	+1.499%	-18.071%
2021-09-22	11.3400	11.3400	11.3400	11.3400	+1.070%	-16.843%
2021-09-21	11.2200	11.2200	11.2200	11.2200	-0.355%	-15.954%
2021-09-20	11.2600	11.2600	11.2600	11.2600	-1.573%	-16.252%
2021-09-17	11.4400	11.4400	11.4400	11.4400	-0.608%	-17.570%
2021-09-16	11.5100	11.5100	11.5100	11.5100	-0.433%	-18.071%
2021-09-15	11.5600	11.5600	11.5600	11.5600	+1.226%	-18.426%
2021-09-14	11.4200	11.4200	11.4200	11.4200	-0.868%	-17.426%
2021-09-13	11.5200	11.5200	11.5200	11.5200	+0.436%	-18.142%
2021-09-10	11.4700	11.4700	11.4700	11.4700	-0.520%	-17.786%
2021-09-09	11.5300	11.5300	11.5300	11.5300	-0.603%	-18.213%
2021-09-08	11.6000	11.6000	11.6000	11.6000	-0.172%	-18.707%
2021-09-07	11.6200	11.6200	11.6200	11.6200	-0.853%	-18.847%
2021-09-03	11.7200	11.7200	11.7200	11.7200	-0.340%	-19.539%
2021-09-02	11.7600	11.7600	11.7600	11.7600	+0.685%	-19.813%
2021-09-01	11.6800	11.6800	11.6800	11.6800	-0.171%	-19.264%
2021-08-31	11.7000	11.7000	11.7000	11.7000	-0.085%	-19.402%
2021-08-30	11.7100	11.7100	11.7100	11.7100	-0.340%	-19.471%
2021-08-27	11.7500	11.7500	11.7500	11.7500	+1.032%	-19.745%
2021-08-26	11.6300	11.6300	11.6300	11.6300	-0.598%	-18.917%
2021-08-25	11.7000	11.7000	11.7000	11.7000	+0.515%	-19.402%
2021-08-24	11.6400	11.6400	11.6400	11.6400	+0.345%	-18.986%
2021-08-23	11.6000	11.6000	11.6000	11.6000	+0.782%	-18.707%
2021-08-20	11.5100	11.5100	11.5100	11.5100	+0.700%	-18.071%
2021-08-19	11.4300	11.4300	11.4300	11.4300	-0.087%	-17.498%
2021-08-18	11.4400	11.4400	11.4400	11.4400	-1.124%	-17.570%
2021-08-17	11.5700	11.5700	11.5700	11.5700	-0.601%	-18.496%
2021-08-16	11.6400	11.6400	11.6400	11.6400	+0.258%	-18.986%
2021-08-13	11.6100	11.6100	11.6100	11.6100	0.000%	-18.777%
2021-08-12	11.6100	11.6100	11.6100	11.6100	+0.173%	-18.777%
2021-08-11	11.5900	11.5900	11.5900	11.5900	+0.608%	-18.637%
2021-08-10	11.5200	11.5200	11.5200	11.5200	+0.787%	-18.142%
2021-08-09	11.4300	11.4300	11.4300	11.4300	-0.087%	-17.498%
2021-08-06	11.4400	11.4400	11.4400	11.4400	+0.439%	-17.570%
2021-08-05	11.3900	11.3900	11.3900	11.3900	+0.530%	-17.208%
2021-08-04	11.3300	11.3300	11.3300	11.3300	-0.962%	-16.770%
2021-08-03	11.4400	11.4400	11.4400	11.4400	+1.060%	-17.570%
2021-08-02	11.3200	11.3200	11.3200	11.3200	-0.176%	-16.696%
2021-07-30	11.3400	11.3400	11.3400	11.3400	-0.264%	-16.843%
2021-07-29	11.3700	11.3700	11.3700	11.3700	+0.798%	-17.062%
2021-07-28	11.2800	11.2800	11.2800	11.2800	-0.089%	-16.401%
2021-07-27	11.2900	11.2900	11.2900	11.2900	-0.177%	-16.475%
2021-07-26	11.3100	11.3100	11.3100	11.3100	+0.355%	-16.622%
2021-07-23	11.2700	11.2700	11.2700	11.2700	+0.625%	-16.327%
2021-07-22	11.2000	11.2000	11.2000	11.2000	-0.178%	-15.804%
2021-07-21	11.2200	11.2200	11.2200	11.2200	+1.264%	-15.954%
2021-07-20	11.0800	11.0800	11.0800	11.0800	+2.026%	-14.892%
2021-07-19	10.8600	10.8600	10.8600	10.8600	-1.897%	-13.168%
2021-07-16	11.0700	11.0700	11.0700	11.0700	-0.895%	-14.815%
2021-07-15	11.1700	11.1700	11.1700	11.1700	-0.179%	-15.577%
2021-07-14	11.1900	11.1900	11.1900	11.1900	-0.178%	-15.728%
2021-07-13	11.2100	11.2100	11.2100	11.2100	-0.709%	-15.879%
2021-07-12	11.2900	11.2900	11.2900	11.2900	+1.346%	-16.475%
2021-07-06	11.1400	11.1400	11.1400	11.1400	-1.066%	-15.350%
2021-07-02	11.2600	11.2600	11.2600	11.2600	+0.357%	-16.252%
2021-07-01	11.2200	11.2200	11.2200	11.2200	+0.899%	-15.954%
2021-06-30	11.1200	11.1200	11.1200	11.1200	+0.452%	-15.198%
2021-06-29	11.0700	11.0700	11.0700	11.0700	-0.090%	-14.815%
2021-06-28	11.0800	11.0800	11.0800	11.0800	-0.449%	-14.892%
2021-06-25	11.1300	11.1300	11.1300	11.1300	+0.724%	-15.274%
2021-06-24	11.0500	11.0500	11.0500	11.0500	+0.729%	-14.661%
2021-06-23	10.9700	10.9700	10.9700	10.9700	-0.091%	-14.038%
2021-06-22	10.9800	10.9800	10.9800	10.9800	0.000%	-14.117%
2021-06-21	10.9800	10.9800	10.9800	10.9800	+1.950%	-14.117%
2021-06-18	10.7700	10.7700	10.7700	10.7700	-1.823%	-12.442%
2021-06-17	10.9700	10.9700	10.9700	10.9700	-1.438%	-14.038%
2021-06-16	11.1300	11.1300	11.1300	11.1300	-0.890%	-15.274%
2021-06-15	11.2300	11.2300	11.2300	11.2300	+0.089%	-16.028%
2021-06-14	11.2200	11.2200	11.2200	11.2200	-0.796%	-15.954%
2021-06-11	11.3100	11.3100	11.3100	11.3100	+0.177%	-16.622%
2021-06-10	11.2900	11.2900	11.2900	11.2900	-0.088%	-16.475%
2021-06-09	11.3000	11.3000	11.3000	11.3000	-0.353%	-16.549%
2021-06-08	11.3400	11.3400	11.3400	11.3400	+0.088%	-16.843%
2021-06-07	11.3300	11.3300	11.3300	11.3300	-0.439%	-16.770%
2021-06-04	11.3800	11.3800	11.3800	11.3800	+0.441%	-17.135%
2021-06-03	11.3300	11.3300	11.3300	11.3300	+0.088%	-16.770%
2021-06-02	11.3200	11.3200	11.3200	11.3200	-0.176%	-16.696%
2021-06-01	11.3400	11.3400	11.3400	11.3400	+0.621%	-16.843%
2021-05-28	11.2700	11.2700	11.2700	11.2700	0.000%	-16.327%
2021-05-27	11.2700	11.2700	11.2700	11.2700	+0.446%	-16.327%
2021-05-26	11.2200	11.2200	11.2200	11.2200	-0.267%	-15.954%
2021-05-24	11.2500	11.2500	11.2500	11.2500	+0.626%	-16.178%
2021-05-21	11.1800	11.1800	11.1800	11.1800	+0.269%	-15.653%
2021-05-20	11.1500	11.1500	11.1500	11.1500	+0.450%	-15.426%
2021-05-19	11.1000	11.1000	11.1000	11.1000	-0.627%	-15.045%
2021-05-18	11.1700	11.1700	11.1700	11.1700	-1.063%	-15.577%
2021-05-17	11.2900	11.2900	11.2900	11.2900	0.000%	-16.475%
2021-05-14	11.2900	11.2900	11.2900	11.2900	+1.346%	-16.475%
2021-05-13	11.1400	11.1400	11.1400	11.1400	+1.642%	-15.350%
2021-05-12	10.9600	10.9600	10.9600	10.9600	-2.055%	-13.960%
2021-05-11	11.1900	11.1900	11.1900	11.1900	-1.323%	-15.728%
2021-05-10	11.3400	11.3400	11.3400	11.3400	-0.264%	-16.843%
2021-05-07	11.3700	11.3700	11.3700	11.3700	+0.887%	-17.062%
2021-05-06	11.2700	11.2700	11.2700	11.2700	+1.167%	-16.327%
2021-05-05	11.1400	11.1400	11.1400	11.1400	+0.632%	-15.350%
2021-05-04	11.0700	11.0700	11.0700	11.0700	+0.090%	-14.815%
2021-05-03	11.0600	11.0600	11.0600	11.0600	+0.820%	-14.738%
2021-04-30	10.9700	10.9700	10.9700	10.9700	-0.993%	-14.038%
2021-04-29	11.0800	11.0800	11.0800	11.0800	+0.727%	-14.892%
2021-04-28	11.0000	11.0000	11.0000	11.0000	+0.457%	-14.273%
2021-04-27	10.9500	10.9500	10.9500	10.9500	+0.183%	-13.881%
2021-04-26	10.9300	10.9300	10.9300	10.9300	+0.092%	-13.724%
2021-04-23	10.9200	10.9200	10.9200	10.9200	+1.018%	-13.645%
2021-04-22	10.8100	10.8100	10.8100	10.8100	-1.007%	-12.766%
2021-04-21	10.9200	10.9200	10.9200	10.9200	+1.111%	-13.645%
2021-04-20	10.8000	10.8000	10.8000	10.8000	-1.099%	-12.685%
2021-04-19	10.9200	10.9200	10.9200	10.9200	-0.546%	-13.645%
2021-04-16	10.9800	10.9800	10.9800	10.9800	+0.457%	-14.117%
2021-04-15	10.9300	10.9300	10.9300	10.9300	+0.645%	-13.724%
2021-04-14	10.8600	10.8600	10.8600	10.8600	+0.370%	-13.168%
2021-04-13	10.8200	10.8200	10.8200	10.8200	-0.368%	-12.847%
2021-04-12	10.8600	10.8600	10.8600	10.8600	0.000%	-13.168%
2021-04-09	10.8600	10.8600	10.8600	10.8600	+0.649%	-13.168%
2021-04-08	10.7900	10.7900	10.7900	10.7900	0.000%	-12.604%
2021-04-07	10.7900	10.7900	10.7900	10.7900	0.000%	-12.604%
2021-04-06	10.7900	10.7900	10.7900	10.7900	-0.093%	-12.604%
2021-04-05	10.8000	10.8000	10.8000	10.8000	+0.935%	-12.685%
2021-04-01	10.7000	10.7000	10.7000	10.7000	+0.943%	-11.869%
2021-03-31	10.6000	10.6000	10.6000	10.6000	-0.282%	-11.038%
2021-03-30	10.6300	10.6300	10.6300	10.6300	+0.189%	-11.289%
2021-03-29	10.6100	10.6100	10.6100	10.6100	-0.562%	-11.122%
2021-03-26	10.6700	10.6700	10.6700	10.6700	+2.105%	-11.621%
2021-03-25	10.4500	10.4500	10.4500	10.4500	+1.456%	-9.761%
2021-03-24	10.3000	10.3000	10.3000	10.3000	+0.097%	-8.447%
2021-03-23	10.2900	10.2900	10.2900	10.2900	-1.531%	-8.358%
2021-03-22	10.4500	10.4500	10.4500	10.4500	+0.096%	-9.761%
2021-03-19	10.4400	10.4400	10.4400	10.4400	-0.287%	-9.674%
2021-03-18	10.4700	10.4700	10.4700	10.4700	-0.852%	-9.933%
2021-03-17	10.5600	10.5600	10.5600	10.5600	+0.380%	-10.701%
2021-03-16	10.5200	10.5200	10.5200	10.5200	-0.567%	-10.361%
2021-03-15	10.5800	10.5800	10.5800	10.5800	+0.570%	-10.870%
2021-03-12	10.5200	10.5200	10.5200	10.5200	+0.478%	-10.361%
2021-03-11	10.4700	10.4700	10.4700	10.4700	+0.480%	-9.933%
2021-03-10	10.4200	10.4200	10.4200	10.4200	+1.362%	-9.501%
2021-03-09	10.2800	10.2800	10.2800	10.2800	+0.097%	-8.268%
2021-03-08	10.2700	10.2700	10.2700	10.2700	+0.785%	-8.179%
2021-03-05	10.1900	10.1900	10.1900	10.1900	+2.515%	-7.458%
2021-03-04	9.9400	9.9400	9.9400	9.9400	-1.095%	-5.131%
2021-03-03	10.0500	10.0500	10.0500	10.0500	-0.298%	-6.169%
2021-03-02	10.0800	10.0800	10.0800	10.0800	-0.592%	-6.448%
2021-03-01	10.1400	10.1400	10.1400	10.1400	+2.218%	-7.002%
2021-02-26	9.9200	9.9200	9.9200	9.9200	-1.195%	-4.940%
2021-02-25	10.0400	10.0400	10.0400	10.0400	-1.953%	-6.076%
2021-02-24	10.2400	10.2400	10.2400	10.2400	+1.487%	-7.910%
2021-02-23	10.0900	10.0900	10.0900	10.0900	+0.398%	-6.541%
2021-02-22	10.0500	10.0500	10.0500	10.0500	+0.199%	-6.169%
2021-02-19	10.0300	10.0300	10.0300	10.0300	+1.007%	-5.982%
2021-02-18	9.9300	9.9300	9.9300	9.9300	-0.700%	-5.035%
2021-02-17	10.0000	10.0000	10.0000	10.0000	+0.100%	-5.700%
2021-02-16	9.9900	9.9900	9.9900	9.9900	+0.100%	-5.606%
2021-02-12	9.9800	9.9800	9.9800	9.9800	+0.402%	-5.511%
2021-02-11	9.9400	9.9400	9.9400	9.9400	+0.101%	-5.131%
2021-02-10	9.9300	9.9300	9.9300	9.9300	-0.201%	-5.035%
2021-02-09	9.9500	9.9500	9.9500	9.9500	0.000%	-5.226%
2021-02-08	9.9500	9.9500	9.9500	9.9500	+0.811%	-5.226%
2021-02-05	9.8700	9.8700	9.8700	9.8700	+0.714%	-4.458%
2021-02-04	9.8000	9.8000	9.8000	9.8000	+1.449%	-3.776%
2021-02-03	9.6600	9.6600	9.6600	9.6600	+0.312%	-2.381%
2021-02-02	9.6300	9.6300	9.6300	9.6300	+1.582%	-2.077%
2021-02-01	9.4800	9.4800	9.4800	9.4800	+1.390%	-0.527%
2021-01-29	9.3500	9.3500	9.3500	9.3500	-1.889%	+0.856%
2021-01-28	9.5300	9.5300	9.5300	9.5300	+1.599%	-1.049%
2021-01-27	9.3800	9.3800	9.3800	9.3800	-2.798%	+0.533%
2021-01-26	9.6500	9.6500	9.6500	9.6500	-0.618%	-2.280%
2021-01-25	9.7100	9.7100	9.7100	9.7100	-0.206%	-2.884%
2021-01-22	9.7300	9.7300	9.7300	9.7300	-0.511%	-3.083%
2021-01-21	9.7800	9.7800	9.7800	9.7800	-0.610%	-3.579%
2021-01-20	9.8400	9.8400	9.8400	9.8400	+0.511%	-4.167%
2021-01-19	9.7900	9.7900	9.7900	9.7900	+0.617%	-3.677%
2021-01-15	9.7300	9.7300	9.7300	9.7300	-0.916%	-3.083%
2021-01-14	9.8200	9.8200	9.8200	9.8200	+0.409%	-3.971%
2021-01-13	9.7800	9.7800	9.7800	9.7800	-0.102%	-3.579%
2021-01-12	9.7900	9.7900	9.7900	9.7900	+0.617%	-3.677%
2021-01-11	9.7300	9.7300	9.7300	9.7300	+0.206%	-3.083%
2021-01-08	9.7100	9.7100	9.7100	9.7100	0.000%	-2.884%
2021-01-07	9.7100	9.7100	9.7100	9.7100	+1.041%	-2.884%
2021-01-06	9.6100	9.6100	9.6100	9.6100	+2.561%	-1.873%
2021-01-05	9.3700	9.3700	9.3700	9.3700	+1.079%	+0.640%
2021-01-04	9.2700	9.2700	9.2700	9.2700	-1.488%	+1.726%
2020-12-31	9.4100	9.4100	9.4100	9.4100	+0.966%	+0.213%
2020-12-30	9.3200	9.3200	9.3200	9.3200	+0.323%	+1.180%
2020-12-29	9.2900	9.2900	9.2900	9.2900	-0.322%	+1.507%
2020-12-28	9.3200	9.3200	9.3200	9.3200	+0.215%	+1.180%
2020-12-24	9.3000	9.3000	9.3000	9.3000	+0.216%	+1.398%
2020-12-23	9.2800	9.2800	9.2800	9.2800	+0.651%	+1.616%
2020-12-22	9.2200	9.2200	9.2200	9.2200	-0.432%	+2.278%
2020-12-21	9.2600	9.2600	9.2600	9.2600	-0.430%	+1.836%
2020-12-18	9.3000	9.3000	9.3000	9.3000	-0.107%	+1.398%
2020-12-17	9.3100	9.3100	9.3100	9.3100	+0.540%	+1.289%
2020-12-16	9.2600	9.2600	9.2600	9.2600	-0.216%	+1.836%
2020-12-15	9.2800	9.2800	9.2800	9.2800	+1.643%	+1.616%
2020-12-14	9.1300	9.1300	9.1300	9.1300	-0.761%	+3.286%
2020-12-11	9.2000	9.2000	9.2000	9.2000	-0.325%	+2.500%
2020-12-10	9.2300	9.2300	9.2300	9.2300	0.000%	+2.167%
2020-12-09	9.2300	9.2300	9.2300	9.2300	-1.809%	+2.167%
2020-12-08	9.4000	9.4000	9.4000	9.4000	+0.320%	+0.319%
2020-12-07	9.3700	9.3700	9.3700	9.3700	-0.531%	+0.640%
2020-12-04	9.4200	9.4200	9.4200	9.4200	+1.290%	+0.106%
2020-12-03	9.3000	9.3000	9.3000	9.3000	+0.108%	+1.398%
2020-12-02	9.2900	9.2900	9.2900	9.2900	+0.324%	+1.507%
2020-12-01	9.2600	9.2600	9.2600	9.2600	+0.981%	+1.836%
2020-11-30	9.1700	9.1700	9.1700	9.1700	-1.292%	+2.835%
2020-11-27	9.2900	9.2900	9.2900	9.2900	+0.108%	+1.507%
2020-11-26	9.2800	9.2800	9.2800	9.2800	0.000%	+1.616%
2020-11-25	9.2800	9.2800	9.2800	9.2800	-0.322%	+1.616%
2020-11-24	9.3100	9.3100	9.3100	9.3100	+1.749%	+1.289%
2020-11-23	9.1500	9.1500	9.1500	9.1500	+1.441%	+3.060%
2020-11-20	9.0200	9.0200	9.0200	9.0200	-0.442%	+4.545%
2020-11-19	9.0600	9.0600	9.0600	9.0600	+0.443%	+4.084%
2020-11-18	9.0200	9.0200	9.0200	9.0200	-0.988%	+4.545%
2020-11-17	9.1100	9.1100	9.1100	9.1100	-0.219%	+3.513%
2020-11-16	9.1300	9.1300	9.1300	9.1300	+1.557%	+3.286%
2020-11-13	8.9900	8.9900	8.9900	8.9900	+2.043%	+4.894%
2020-11-12	8.8100	8.8100	8.8100	8.8100	-1.122%	+7.037%
2020-11-11	8.9100	8.9100	8.9100	8.9100	-0.224%	+5.836%
2020-11-10	8.9300	8.9300	8.9300	8.9300	+1.247%	+5.599%
2020-11-09	8.8200	8.8200	8.8200	8.8200	+2.917%	+6.916%
2020-11-06	8.5700	8.5700	8.5700	8.5700	-0.580%	+10.035%
2020-11-05	8.6200	8.6200	8.6200	8.6200	+1.771%	+9.397%
2020-11-04	8.4700	8.4700	8.4700	8.4700	+0.118%	+11.334%
2020-11-03	8.4600	8.4600	8.4600	8.4600	+1.928%	+11.466%
2020-11-02	8.3000	8.3000	8.3000	8.3000	+2.091%	+13.614%
2020-10-30	8.1300	8.1300	8.1300	8.1300	-0.368%	+15.990%
2020-10-29	8.1600	8.1600	8.1600	8.1600	+0.865%	+15.564%
2020-10-28	8.0900	8.0900	8.0900	8.0900	-2.647%	+16.564%
2020-10-27	8.3100	8.3100	8.3100	8.3100	-1.423%	+13.478%
2020-10-26	8.4300	8.4300	8.4300	8.4300	-2.091%	+11.862%
2020-10-23	8.6100	8.6100	8.6100	8.6100	+0.233%	+9.524%
2020-10-22	8.5900	8.5900	8.5900	8.5900	+0.822%	+9.779%
2020-10-21	8.5200	8.5200	8.5200	8.5200	-0.699%	+10.681%
2020-10-20	8.5800	8.5800	8.5800	8.5800	+0.234%	+9.907%
2020-10-19	8.5600	8.5600	8.5600	8.5600	-1.382%	+10.164%
2020-10-16	8.6800	8.6800	8.6800	8.6800	+0.115%	+8.641%
2020-10-15	8.6700	8.6700	8.6700	8.6700	+0.463%	+8.766%
2020-10-14	8.6300	8.6300	8.6300	8.6300	-0.231%	+9.270%
2020-10-13	8.6500	8.6500	8.6500	8.6500	-0.689%	+9.017%
2020-10-12	8.7100	8.7100	8.7100	8.7100	+0.810%	+8.266%
2020-10-09	8.6400	8.6400	8.6400	8.6400	+0.348%	+9.144%
2020-10-08	8.6100	8.6100	8.6100	8.6100	+1.175%	+9.524%
2020-10-07	8.5100	8.5100	8.5100	8.5100	+1.551%	+10.811%
2020-10-06	8.3800	8.3800	8.3800	8.3800	-0.711%	+12.530%
2020-10-05	8.4400	8.4400	8.4400	8.4400	+1.687%	+11.730%

.dark-mode .hRVffX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRVffX{ color: #333333; background-color: white; border: 2px solid #333333; }COLEXCOLUMBIA DISCIPLINED VALUE FUND CLASS ADVmf NASDAQ

COLEX
COLUMBIA DISCIPLINED VALUE FUND CLASS ADV
mf NASDAQ