COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX) Exchange: NMFQS
Data as of April 19, 2024
$9.33 ($0.07) 0.76%
COLUMBIA SMALLMID CAP VALUE FUND CLASS B - Daily Information
Click for more stock information on COLUMBIA SMALLMID CAP VALUE FUND CLASS B.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.33 |
| Previous Close | $9.33 |
| High | $9.33 |
| Low | $9.33 |
| Adjusted Open | $9.33 |
| Previous Adjusted Close | $9.33 |
| Adjusted High | $9.33 |
| Adjusted Low | $9.33 |
About COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX)
DELISTED - Under normal circumstances, the Fund invests at least 80% of its net assets (including the amount of any borrowings for investment purposes) in equity securities of small- and medium-sized companies. These equity securities generally include common stocks and may also include real estate investment trusts. Small- and medium-sized companies are those whose market capitalizations at the time of purchase fall within the market capitalization range of the Russell 2500 Value Index (the Index) (between $29.3 million and $10.9 billion as of August 31, 2016). The market capitalization range and composition of the companies in the Index are subject to change.The Fund may invest up to 25% of its net assets in foreign investments. Foreign investments include depositary receipts. The Fund may from time to time emphasize one or more economic sectors in selecting its investments, including the financial services sector.
Invest in COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX)
Historical Stock Data for COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2017-08-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-08-02 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-08-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2017-07-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2017-07-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2017-07-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-07-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2017-07-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2017-07-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2017-07-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2017-07-19 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2017-07-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-17 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2017-07-14 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-07-13 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-07-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2017-07-11 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2017-07-10 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2017-07-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-07-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-07-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-07-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-06-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2017-06-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-06-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-06-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2017-06-26 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2017-06-23 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-06-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-06-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-06-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2017-06-19 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2017-06-16 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2017-06-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-06-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-06-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2017-06-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-06-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2017-06-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2017-06-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-06-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-06-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2017-06-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2017-06-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-05-31 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2017-05-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-05-26 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-05-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-05-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-05-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-05-22 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2017-05-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2017-05-18 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-05-17 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-05-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-05-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-05-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-05-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-05-08 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2017-05-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-05-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-05-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-05-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-04-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-04-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2017-04-26 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2017-04-25 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2017-04-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2017-04-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-04-20 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-04-19 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-04-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-04-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-04-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-04-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-04-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2017-04-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-04-07 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2017-04-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-04-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-04-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2017-04-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-03-31 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-03-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-03-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-03-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2017-03-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-03-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-03-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-03-22 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-03-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-03-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-03-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2017-03-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2017-03-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2017-03-14 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2017-03-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2017-03-10 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-03-09 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2017-03-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-03-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2017-03-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2017-03-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-03-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2017-03-01 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2017-02-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-02-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-02-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2017-02-23 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2017-02-22 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2017-02-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2017-02-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2017-02-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-02-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-02-14 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-02-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2017-02-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-02-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-02-08 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-02-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2017-02-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2017-02-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-02-02 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-02-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2017-01-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-01-30 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-01-26 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2017-01-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-01-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-01-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2017-01-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-01-19 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-01-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-01-17 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2017-01-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-01-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2017-01-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-01-10 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2017-01-09 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-01-06 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2017-01-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-01-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2017-01-03 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2016-12-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-12-29 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2016-12-28 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2016-12-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2016-12-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2016-12-22 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-12-20 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2016-12-19 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-12-16 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2016-12-15 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2016-12-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2016-12-13 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2016-12-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2016-12-09 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2016-12-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2016-12-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-12-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-12-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2016-12-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2016-12-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2016-11-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2016-11-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-11-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2016-11-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2016-11-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2016-11-22 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2016-11-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2016-11-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2016-11-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2016-11-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-11-15 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-11-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2016-11-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2016-11-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2016-11-09 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-11-08 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2016-11-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2016-11-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2016-11-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-11-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-11-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2016-10-31 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2016-10-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-10-27 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2016-10-26 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-10-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2016-10-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-10-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-10-20 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-10-19 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-10-18 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2016-10-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-10-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2016-10-13 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-10-11 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2016-10-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2016-10-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2016-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-10-04 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-10-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2016-09-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2016-09-29 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2016-09-28 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-09-27 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-09-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-09-23 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2016-09-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-09-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-09-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-09-19 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2016-09-16 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2016-09-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2016-09-14 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2016-09-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-09-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-09-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2016-09-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2016-09-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2016-09-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2016-09-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2016-09-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-08-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-08-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2016-08-29 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2016-08-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2016-08-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2016-08-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2016-08-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2016-08-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-08-19 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2016-08-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-08-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-08-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2016-08-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-08-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-08-11 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-08-10 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2016-08-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2016-08-08 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-08-05 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2016-08-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2016-08-03 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2016-08-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-08-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-07-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-07-28 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-07-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-07-26 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-07-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-07-22 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2016-07-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2016-07-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2016-07-19 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2016-07-18 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2016-07-15 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2016-07-14 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2016-07-13 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2016-07-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2016-07-11 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2016-07-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-07-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-07-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2016-07-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2016-07-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-06-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2016-06-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-06-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-06-27 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2016-06-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2016-06-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-06-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2016-06-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2016-06-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2016-06-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2016-06-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-06-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-06-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2016-06-10 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2016-06-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-06-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2016-06-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2016-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2016-06-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2016-06-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2016-06-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2016-05-31 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2016-05-27 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2016-05-26 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-05-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2016-05-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2016-05-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2016-05-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2016-05-19 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2016-05-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-05-17 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2016-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2016-05-13 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-05-12 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-05-11 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2016-05-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-05-09 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2016-05-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-05-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2016-05-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-05-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-05-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-04-29 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2016-04-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-04-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2016-04-26 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2016-04-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-04-22 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-04-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-04-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2016-04-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-04-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2016-04-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2016-04-14 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2016-04-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-04-12 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-04-11 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2016-04-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-04-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2016-04-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2016-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2016-04-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-04-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2016-03-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2016-03-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2016-03-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2016-03-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-03-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2016-03-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-03-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-03-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-03-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-03-17 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-03-16 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2016-03-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2016-03-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2016-03-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2016-03-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-03-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2016-03-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2016-03-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-03-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2016-03-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2016-03-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2016-02-29 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-02-26 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2016-02-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2016-02-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-02-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-02-22 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-02-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2016-02-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2016-02-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-02-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2016-02-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2016-02-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-02-10 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2016-02-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2016-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2016-02-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-02-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2016-02-02 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2016-02-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2016-01-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2016-01-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-01-27 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2016-01-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2016-01-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-01-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2016-01-21 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2016-01-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-01-19 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2016-01-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2016-01-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-01-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2016-01-12 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-01-11 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2016-01-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2016-01-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2016-01-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2016-01-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-01-04 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2015-12-31 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2015-12-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2015-12-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2015-12-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2015-12-24 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2015-12-23 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2015-12-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2015-12-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2015-12-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2015-12-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2015-12-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2015-12-15 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2015-12-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2015-12-11 | $8.18 | $8.18 | $8.18 | $8.18 | $7.65 | 0 |
| 2015-12-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.81 | 0 |
| 2015-12-09 | $8.35 | $8.35 | $8.35 | $8.35 | $7.81 | 0 |
| 2015-12-08 | $8.44 | $8.44 | $8.44 | $8.44 | $7.89 | 0 |
| 2015-12-07 | $8.49 | $8.49 | $8.49 | $8.49 | $7.94 | 0 |
| 2015-12-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.06 | 0 |
| 2015-12-03 | $8.52 | $8.52 | $8.52 | $8.52 | $7.96 | 0 |
| 2015-12-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.09 | 0 |
| 2015-12-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.20 | 0 |
| 2015-11-30 | $8.72 | $8.72 | $8.72 | $8.72 | $8.15 | 0 |
| 2015-11-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.16 | 0 |
| 2015-11-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2015-11-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.13 | 0 |
| 2015-11-23 | $8.62 | $8.62 | $8.62 | $8.62 | $8.06 | 0 |
| 2015-11-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.05 | 0 |
| 2015-11-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.02 | 0 |
| 2015-11-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-11-17 | $8.45 | $8.45 | $8.45 | $8.45 | $7.90 | 0 |
| 2015-11-16 | $8.49 | $8.49 | $8.49 | $8.49 | $7.94 | 0 |
| 2015-11-13 | $8.41 | $8.41 | $8.41 | $8.41 | $7.86 | 0 |
| 2015-11-12 | $8.47 | $8.47 | $8.47 | $8.47 | $7.92 | 0 |
| 2015-11-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.06 | 0 |
| 2015-11-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.11 | 0 |
| 2015-11-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.08 | 0 |
| 2015-11-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.18 | 0 |
| 2015-11-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2015-11-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.13 | 0 |
| 2015-11-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.16 | 0 |
| 2015-11-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2015-10-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.02 | 0 |
| 2015-10-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-10-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.10 | 0 |
| 2015-10-27 | $8.51 | $8.51 | $8.51 | $8.51 | $7.96 | 0 |
| 2015-10-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.02 | 0 |
| 2015-10-23 | $8.61 | $8.61 | $8.61 | $8.61 | $8.05 | 0 |
| 2015-10-22 | $8.53 | $8.53 | $8.53 | $8.53 | $7.97 | 0 |
| 2015-10-21 | $8.45 | $8.45 | $8.45 | $8.45 | $7.90 | 0 |
| 2015-10-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.01 | 0 |
| 2015-10-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.00 | 0 |
| 2015-10-16 | $8.55 | $8.55 | $8.55 | $8.55 | $7.99 | 0 |
| 2015-10-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.01 | 0 |
| 2015-10-14 | $8.44 | $8.44 | $8.44 | $8.44 | $7.89 | 0 |
| 2015-10-13 | $8.51 | $8.51 | $8.51 | $8.51 | $7.96 | 0 |
| 2015-10-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.03 | 0 |
| 2015-10-09 | $8.58 | $8.58 | $8.58 | $8.58 | $8.02 | 0 |
| 2015-10-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.03 | 0 |
| 2015-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.96 | 0 |
| 2015-10-06 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2015-10-05 | $8.44 | $8.44 | $8.44 | $8.44 | $7.89 | 0 |
| 2015-10-02 | $8.26 | $8.26 | $8.26 | $8.26 | $7.72 | 0 |
| 2015-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.62 | 0 |
| 2015-09-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.62 | 0 |
| 2015-09-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.53 | 0 |
| 2015-09-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.53 | 0 |
| 2015-09-25 | $8.27 | $8.27 | $8.27 | $8.27 | $7.73 | 0 |
| 2015-09-24 | $8.30 | $8.30 | $8.30 | $8.30 | $7.76 | 0 |
| 2015-09-23 | $8.32 | $8.32 | $8.32 | $8.32 | $7.78 | 0 |
| 2015-09-22 | $8.33 | $8.33 | $8.33 | $8.33 | $7.79 | 0 |
| 2015-09-21 | $8.46 | $8.46 | $8.46 | $8.46 | $7.91 | 0 |
| 2015-09-18 | $8.43 | $8.43 | $8.43 | $8.43 | $7.88 | 0 |
| 2015-09-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.02 | 0 |
| 2015-09-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-09-15 | $8.51 | $8.51 | $8.51 | $8.51 | $7.96 | 0 |
| 2015-09-14 | $8.44 | $8.44 | $8.44 | $8.44 | $7.89 | 0 |
| 2015-09-11 | $8.46 | $8.46 | $8.46 | $8.46 | $7.91 | 0 |
| 2015-09-10 | $8.42 | $8.42 | $8.42 | $8.42 | $7.87 | 0 |
| 2015-09-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2015-09-08 | $8.51 | $8.51 | $8.51 | $8.51 | $7.96 | 0 |
| 2015-09-04 | $8.33 | $8.33 | $8.33 | $8.33 | $7.79 | 0 |
| 2015-09-03 | $8.42 | $8.42 | $8.42 | $8.42 | $7.87 | 0 |
| 2015-09-02 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2015-09-01 | $8.29 | $8.29 | $8.29 | $8.29 | $7.75 | 0 |
COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX) News Headlines
Recent COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX) News
Similar Companies to COLUMBIA SMALLMID CAP VALUE FUND CLASS B (AMVBX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |