COLUMBIA BALANCED FUND CLASS B (CBLBX) Exchange: NMFQS

  1. Profile
  2. COLUMBIA BALANCED FUND CLASS B (CBLBX)

Data as of Oct. 8, 2025

$40.33 ($0.01) 0.02%

COLUMBIA BALANCED FUND CLASS B - Daily Information
Click for more stock information on COLUMBIA BALANCED FUND CLASS B.
Daily Information Data
Date Oct. 8, 2025
Open $40.33
Previous Close $40.33
High $40.33
Low $40.33
Adjusted Open $40.33
Previous Adjusted Close $40.33
Adjusted High $40.33
Adjusted Low $40.33
Invest in COLUMBIA BALANCED FUND CLASS B (CBLBX)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for COLUMBIA BALANCED FUND CLASS B (CBLBX)
Date Open High Low Close Adj.Close Volume
2017-08-04 $40.33 $40.33 $40.33 $40.33 $40.33 0
2017-08-03 $40.32 $40.32 $40.32 $40.32 $40.32 0
2017-08-02 $40.34 $40.34 $40.34 $40.34 $40.34 0
2017-08-01 $40.32 $40.32 $40.32 $40.32 $40.32 0
2017-07-31 $40.22 $40.22 $40.22 $40.22 $40.22 0
2017-07-28 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-27 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-26 $40.36 $40.36 $40.36 $40.36 $40.36 0
2017-07-25 $40.29 $40.29 $40.29 $40.29 $40.29 0
2017-07-24 $40.25 $40.25 $40.25 $40.25 $40.25 0
2017-07-21 $40.26 $40.26 $40.26 $40.26 $40.26 0
2017-07-20 $40.25 $40.25 $40.25 $40.25 $40.25 0
2017-07-19 $40.27 $40.27 $40.27 $40.27 $40.27 0
2017-07-18 $40.11 $40.11 $40.11 $40.11 $40.11 0
2017-07-17 $40.06 $40.06 $40.06 $40.06 $40.06 0
2017-07-14 $40.05 $40.05 $40.05 $40.05 $40.05 0
2017-07-13 $39.93 $39.93 $39.93 $39.93 $39.93 0
2017-07-12 $39.88 $39.88 $39.88 $39.88 $39.88 0
2017-07-11 $39.67 $39.67 $39.67 $39.67 $39.67 0
2017-07-10 $39.71 $39.71 $39.71 $39.71 $39.71 0
2017-07-07 $39.67 $39.67 $39.67 $39.67 $39.67 0
2017-07-06 $39.52 $39.52 $39.52 $39.52 $39.52 0
2017-07-05 $39.76 $39.76 $39.76 $39.76 $39.76 0
2017-07-03 $39.68 $39.68 $39.68 $39.68 $39.68 0
2017-06-30 $39.65 $39.65 $39.65 $39.65 $39.65 0
2017-06-29 $39.64 $39.64 $39.64 $39.64 $39.64 0
2017-06-28 $39.64 $39.64 $39.64 $39.64 $39.64 0
2017-06-27 $39.64 $39.64 $39.64 $39.64 $39.64 0
2017-06-26 $39.87 $39.87 $39.87 $39.87 $39.87 0
2017-06-23 $39.86 $39.86 $39.86 $39.86 $39.86 0
2017-06-22 $39.84 $39.84 $39.84 $39.84 $39.84 0
2017-06-21 $39.85 $39.85 $39.85 $39.85 $39.85 0
2017-06-20 $39.83 $39.83 $39.83 $39.83 $39.83 0
2017-06-19 $39.97 $39.97 $39.97 $39.97 $39.97 0
2017-06-16 $39.75 $39.75 $39.75 $39.75 $39.75 0
2017-06-15 $39.78 $39.78 $39.78 $39.78 $39.75 0
2017-06-14 $39.88 $39.88 $39.88 $39.88 $39.85 0
2017-06-13 $39.83 $39.83 $39.83 $39.83 $39.80 0
2017-06-12 $39.71 $39.71 $39.71 $39.71 $39.68 0
2017-06-09 $39.75 $39.75 $39.75 $39.75 $39.72 0
2017-06-08 $39.76 $39.76 $39.76 $39.76 $39.73 0
2017-06-07 $39.77 $39.77 $39.77 $39.77 $39.74 0
2017-06-06 $39.76 $39.76 $39.76 $39.76 $39.73 0
2017-06-05 $39.80 $39.80 $39.80 $39.80 $39.77 0
2017-06-02 $39.84 $39.84 $39.84 $39.84 $39.81 0
2017-06-01 $39.66 $39.66 $39.66 $39.66 $39.63 0
2017-05-31 $39.45 $39.45 $39.45 $39.45 $39.42 0
2017-05-30 $39.48 $39.48 $39.48 $39.48 $39.45 0
2017-05-26 $39.50 $39.50 $39.50 $39.50 $39.47 0
2017-05-25 $39.50 $39.50 $39.50 $39.50 $39.47 0
2017-05-24 $39.39 $39.39 $39.39 $39.39 $39.36 0
2017-05-23 $39.32 $39.32 $39.32 $39.32 $39.29 0
2017-05-22 $39.31 $39.31 $39.31 $39.31 $39.28 0
2017-05-19 $39.21 $39.21 $39.21 $39.21 $39.18 0
2017-05-18 $39.06 $39.06 $39.06 $39.06 $39.03 0
2017-05-17 $38.97 $38.97 $38.97 $38.97 $38.94 0
2017-05-16 $39.38 $39.38 $39.38 $39.38 $39.35 0
2017-05-15 $39.37 $39.37 $39.37 $39.37 $39.34 0
2017-05-12 $39.25 $39.25 $39.25 $39.25 $39.22 0
2017-05-11 $39.22 $39.22 $39.22 $39.22 $39.19 0
2017-05-10 $39.24 $39.24 $39.24 $39.24 $39.21 0
2017-05-09 $39.19 $39.19 $39.19 $39.19 $39.16 0
2017-05-08 $39.21 $39.21 $39.21 $39.21 $39.18 0
2017-05-05 $39.19 $39.19 $39.19 $39.19 $39.16 0
2017-05-04 $39.09 $39.09 $39.09 $39.09 $39.06 0
2017-05-03 $39.12 $39.12 $39.12 $39.12 $39.09 0
2017-05-02 $39.17 $39.17 $39.17 $39.17 $39.14 0
2017-05-01 $39.10 $39.10 $39.10 $39.10 $39.07 0
2017-04-28 $39.07 $39.07 $39.07 $39.07 $39.04 0
2017-04-27 $39.06 $39.06 $39.06 $39.06 $39.03 0
2017-04-26 $39.06 $39.06 $39.06 $39.06 $39.03 0
2017-04-25 $39.05 $39.05 $39.05 $39.05 $39.02 0
2017-04-24 $38.91 $38.91 $38.91 $38.91 $38.88 0
2017-04-21 $38.66 $38.66 $38.66 $38.66 $38.63 0
2017-04-20 $38.72 $38.72 $38.72 $38.72 $38.69 0
2017-04-19 $38.57 $38.57 $38.57 $38.57 $38.54 0
2017-04-18 $38.61 $38.61 $38.61 $38.61 $38.58 0
2017-04-17 $38.65 $38.65 $38.65 $38.65 $38.62 0
2017-04-13 $38.47 $38.47 $38.47 $38.47 $38.44 0
2017-04-12 $38.57 $38.57 $38.57 $38.57 $38.54 0
2017-04-11 $38.66 $38.66 $38.66 $38.66 $38.63 0
2017-04-10 $38.67 $38.67 $38.67 $38.67 $38.64 0
2017-04-07 $38.65 $38.65 $38.65 $38.65 $38.62 0
2017-04-06 $38.68 $38.68 $38.68 $38.68 $38.65 0
2017-04-05 $38.61 $38.61 $38.61 $38.61 $38.58 0
2017-04-04 $38.69 $38.69 $38.69 $38.69 $38.66 0
2017-04-03 $38.68 $38.68 $38.68 $38.68 $38.65 0
2017-03-31 $38.68 $38.68 $38.68 $38.68 $38.65 0
2017-03-30 $38.74 $38.74 $38.74 $38.74 $38.71 0
2017-03-29 $38.67 $38.67 $38.67 $38.67 $38.64 0
2017-03-28 $38.60 $38.60 $38.60 $38.60 $38.57 0
2017-03-27 $38.45 $38.45 $38.45 $38.45 $38.42 0
2017-03-24 $38.45 $38.45 $38.45 $38.45 $38.42 0
2017-03-23 $38.45 $38.45 $38.45 $38.45 $38.42 0
2017-03-22 $38.49 $38.49 $38.49 $38.49 $38.46 0
2017-03-21 $38.43 $38.43 $38.43 $38.43 $38.40 0
2017-03-20 $38.67 $38.67 $38.67 $38.67 $38.64 0
2017-03-17 $38.73 $38.73 $38.73 $38.73 $38.70 0
2017-03-16 $38.78 $38.78 $38.78 $38.78 $38.74 0
2017-03-15 $38.82 $38.82 $38.82 $38.82 $38.78 0
2017-03-14 $38.57 $38.57 $38.57 $38.57 $38.53 0
2017-03-13 $38.65 $38.65 $38.65 $38.65 $38.61 0
2017-03-10 $38.66 $38.66 $38.66 $38.66 $38.62 0
2017-03-09 $38.59 $38.59 $38.59 $38.59 $38.55 0
2017-03-08 $38.57 $38.57 $38.57 $38.57 $38.53 0
2017-03-07 $38.62 $38.62 $38.62 $38.62 $38.58 0
2017-03-06 $38.68 $38.68 $38.68 $38.68 $38.64 0
2017-03-03 $38.75 $38.75 $38.75 $38.75 $38.71 0
2017-03-02 $38.72 $38.72 $38.72 $38.72 $38.68 0
2017-03-01 $38.87 $38.87 $38.87 $38.87 $38.83 0
2017-02-28 $38.55 $38.55 $38.55 $38.55 $38.51 0
2017-02-27 $38.62 $38.62 $38.62 $38.62 $38.58 0
2017-02-24 $38.61 $38.61 $38.61 $38.61 $38.57 0
2017-02-23 $38.55 $38.55 $38.55 $38.55 $38.51 0
2017-02-22 $38.50 $38.50 $38.50 $38.50 $38.46 0
2017-02-21 $38.53 $38.53 $38.53 $38.53 $38.49 0
2017-02-17 $38.40 $38.40 $38.40 $38.40 $38.36 0
2017-02-16 $38.36 $38.36 $38.36 $38.36 $38.32 0
2017-02-15 $38.35 $38.35 $38.35 $38.35 $38.31 0
2017-02-14 $38.25 $38.25 $38.25 $38.25 $38.21 0
2017-02-13 $38.16 $38.16 $38.16 $38.16 $38.12 0
2017-02-10 $38.05 $38.05 $38.05 $38.05 $38.01 0
2017-02-09 $37.95 $37.95 $37.95 $37.95 $37.91 0
2017-02-08 $37.82 $37.82 $37.82 $37.82 $37.78 0
2017-02-07 $37.80 $37.80 $37.80 $37.80 $37.77 0
2017-02-06 $37.79 $37.79 $37.79 $37.79 $37.76 0
2017-02-03 $37.80 $37.80 $37.80 $37.80 $37.77 0
2017-02-02 $37.59 $37.59 $37.59 $37.59 $37.56 0
2017-02-01 $37.62 $37.62 $37.62 $37.62 $37.59 0
2017-01-31 $37.58 $37.58 $37.58 $37.58 $37.55 0
2017-01-30 $37.58 $37.58 $37.58 $37.58 $37.55 0
2017-01-27 $37.71 $37.71 $37.71 $37.71 $37.68 0
2017-01-26 $37.70 $37.70 $37.70 $37.70 $37.67 0
2017-01-25 $37.66 $37.66 $37.66 $37.66 $37.63 0
2017-01-24 $37.51 $37.51 $37.51 $37.51 $37.48 0
2017-01-23 $37.43 $37.43 $37.43 $37.43 $37.40 0
2017-01-20 $37.46 $37.46 $37.46 $37.46 $37.43 0
2017-01-19 $37.42 $37.42 $37.42 $37.42 $37.39 0
2017-01-18 $37.57 $37.57 $37.57 $37.57 $37.54 0
2017-01-17 $37.60 $37.60 $37.60 $37.60 $37.57 0
2017-01-13 $37.63 $37.63 $37.63 $37.63 $37.60 0
2017-01-12 $37.58 $37.58 $37.58 $37.58 $37.55 0
2017-01-11 $37.63 $37.63 $37.63 $37.63 $37.60 0
2017-01-10 $37.58 $37.58 $37.58 $37.58 $37.55 0
2017-01-09 $37.56 $37.56 $37.56 $37.56 $37.53 0
2017-01-06 $37.61 $37.61 $37.61 $37.61 $37.58 0
2017-01-05 $37.53 $37.53 $37.53 $37.53 $37.50 0
2017-01-04 $37.47 $37.47 $37.47 $37.47 $37.44 0
2017-01-03 $37.35 $37.35 $37.35 $37.35 $37.32 0
2016-12-30 $37.15 $37.15 $37.15 $37.15 $37.12 0
2016-12-29 $37.23 $37.23 $37.23 $37.23 $37.20 0
2016-12-28 $37.25 $37.25 $37.25 $37.25 $37.22 0
2016-12-27 $37.38 $37.38 $37.38 $37.38 $37.35 0
2016-12-23 $37.37 $37.37 $37.37 $37.37 $37.34 0
2016-12-22 $37.33 $37.33 $37.33 $37.33 $37.30 0
2016-12-21 $37.40 $37.40 $37.40 $37.40 $37.37 0
2016-12-20 $37.45 $37.45 $37.45 $37.45 $37.42 0
2016-12-19 $37.35 $37.35 $37.35 $37.35 $37.32 0
2016-12-16 $37.29 $37.29 $37.29 $37.29 $37.26 0
2016-12-15 $37.35 $37.35 $37.35 $37.35 $37.32 0
2016-12-14 $37.33 $37.33 $37.33 $37.33 $37.30 0
2016-12-13 $37.53 $37.53 $37.53 $37.53 $37.50 0
2016-12-12 $37.35 $37.35 $37.35 $37.35 $37.32 0
2016-12-09 $37.38 $37.38 $37.38 $37.38 $37.35 0
2016-12-08 $37.44 $37.44 $37.44 $37.44 $37.23 0
2016-12-07 $37.43 $37.43 $37.43 $37.43 $37.22 0
2016-12-06 $37.12 $37.12 $37.12 $37.12 $36.91 0
2016-12-05 $37.05 $37.05 $37.05 $37.05 $36.84 0
2016-12-02 $36.89 $36.89 $36.89 $36.89 $36.68 0
2016-12-01 $36.89 $36.89 $36.89 $36.89 $36.68 0
2016-11-30 $36.99 $36.99 $36.99 $36.99 $36.78 0
2016-11-29 $37.11 $37.11 $37.11 $37.11 $36.90 0
2016-11-28 $37.06 $37.06 $37.06 $37.06 $36.85 0
2016-11-25 $37.17 $37.17 $37.17 $37.17 $36.96 0
2016-11-23 $37.11 $37.11 $37.11 $37.11 $36.90 0
2016-11-22 $37.10 $37.10 $37.10 $37.10 $36.89 0
2016-11-21 $37.10 $37.10 $37.10 $37.10 $36.89 0
2016-11-18 $36.93 $36.93 $36.93 $36.93 $36.72 0
2016-11-17 $37.04 $37.04 $37.04 $37.04 $36.83 0
2016-11-16 $36.94 $36.94 $36.94 $36.94 $36.73 0
2016-11-15 $36.95 $36.95 $36.95 $36.95 $36.74 0
2016-11-14 $36.75 $36.75 $36.75 $36.75 $36.54 0
2016-11-11 $36.84 $36.84 $36.84 $36.84 $36.63 0
2016-11-10 $36.96 $36.96 $36.96 $36.96 $36.75 0
2016-11-09 $36.96 $36.96 $36.96 $36.96 $36.75 0
2016-11-08 $36.84 $36.84 $36.84 $36.84 $36.63 0
2016-11-07 $36.79 $36.79 $36.79 $36.79 $36.58 0
2016-11-04 $36.34 $36.34 $36.34 $36.34 $36.13 0
2016-11-03 $36.38 $36.38 $36.38 $36.38 $36.17 0
2016-11-02 $36.51 $36.51 $36.51 $36.51 $36.30 0
2016-11-01 $36.63 $36.63 $36.63 $36.63 $36.42 0
2016-10-31 $36.77 $36.77 $36.77 $36.77 $36.56 0
2016-10-28 $36.84 $36.84 $36.84 $36.84 $36.63 0
2016-10-27 $36.90 $36.90 $36.90 $36.90 $36.69 0
2016-10-26 $36.95 $36.95 $36.95 $36.95 $36.74 0
2016-10-25 $37.02 $37.02 $37.02 $37.02 $36.81 0
2016-10-24 $37.20 $37.20 $37.20 $37.20 $36.99 0
2016-10-21 $37.09 $37.09 $37.09 $37.09 $36.88 0
2016-10-20 $37.07 $37.07 $37.07 $37.07 $36.86 0
2016-10-19 $37.06 $37.06 $37.06 $37.06 $36.85 0
2016-10-18 $37.00 $37.00 $37.00 $37.00 $36.79 0
2016-10-17 $36.85 $36.85 $36.85 $36.85 $36.64 0
2016-10-14 $36.92 $36.92 $36.92 $36.92 $36.71 0
2016-10-13 $36.93 $36.93 $36.93 $36.93 $36.72 0
2016-10-12 $37.01 $37.01 $37.01 $37.01 $36.80 0
2016-10-11 $36.97 $36.97 $36.97 $36.97 $36.76 0
2016-10-10 $37.26 $37.26 $37.26 $37.26 $37.05 0
2016-10-07 $37.15 $37.15 $37.15 $37.15 $36.94 0
2016-10-06 $37.22 $37.22 $37.22 $37.22 $37.01 0
2016-10-05 $37.23 $37.23 $37.23 $37.23 $37.02 0
2016-10-04 $37.14 $37.14 $37.14 $37.14 $36.93 0
2016-10-03 $37.24 $37.24 $37.24 $37.24 $37.03 0
2016-09-30 $37.32 $37.32 $37.32 $37.32 $37.11 0
2016-09-29 $37.15 $37.15 $37.15 $37.15 $36.94 0
2016-09-28 $37.32 $37.32 $37.32 $37.32 $37.11 0
2016-09-27 $37.20 $37.20 $37.20 $37.20 $36.99 0
2016-09-26 $37.04 $37.04 $37.04 $37.04 $36.83 0
2016-09-23 $37.26 $37.26 $37.26 $37.26 $37.05 0
2016-09-22 $37.38 $37.38 $37.38 $37.38 $37.17 0
2016-09-21 $37.22 $37.22 $37.22 $37.22 $37.01 0
2016-09-20 $36.97 $36.97 $36.97 $36.97 $36.76 0
2016-09-19 $36.95 $36.95 $36.95 $36.95 $36.74 0
2016-09-16 $36.99 $36.99 $36.99 $36.99 $36.75 0
2016-09-15 $37.09 $37.09 $37.09 $37.09 $36.85 0
2016-09-14 $36.87 $36.87 $36.87 $36.87 $36.63 0
2016-09-13 $36.85 $36.85 $36.85 $36.85 $36.61 0
2016-09-12 $37.25 $37.25 $37.25 $37.25 $37.01 0
2016-09-09 $36.94 $36.94 $36.94 $36.94 $36.70 0
2016-09-08 $37.51 $37.51 $37.51 $37.51 $37.27 0
2016-09-07 $37.58 $37.58 $37.58 $37.58 $37.34 0
2016-09-06 $37.60 $37.60 $37.60 $37.60 $37.36 0
2016-09-02 $37.51 $37.51 $37.51 $37.51 $37.27 0
2016-09-01 $37.42 $37.42 $37.42 $37.42 $37.18 0
2016-08-31 $37.39 $37.39 $37.39 $37.39 $37.15 0
2016-08-30 $37.47 $37.47 $37.47 $37.47 $37.23 0
2016-08-29 $37.49 $37.49 $37.49 $37.49 $37.25 0
2016-08-26 $37.34 $37.34 $37.34 $37.34 $37.10 0
2016-08-25 $37.38 $37.38 $37.38 $37.38 $37.14 0
2016-08-24 $37.46 $37.46 $37.46 $37.46 $37.22 0
2016-08-23 $37.56 $37.56 $37.56 $37.56 $37.32 0
2016-08-22 $37.50 $37.50 $37.50 $37.50 $37.26 0
2016-08-19 $37.49 $37.49 $37.49 $37.49 $37.25 0
2016-08-18 $37.53 $37.53 $37.53 $37.53 $37.29 0
2016-08-17 $37.48 $37.48 $37.48 $37.48 $37.24 0
2016-08-16 $37.43 $37.43 $37.43 $37.43 $37.19 0
2016-08-15 $37.57 $37.57 $37.57 $37.57 $37.33 0
2016-08-12 $37.49 $37.49 $37.49 $37.49 $37.25 0
2016-08-11 $37.48 $37.48 $37.48 $37.48 $37.24 0
2016-08-10 $37.42 $37.42 $37.42 $37.42 $37.18 0
2016-08-09 $37.48 $37.48 $37.48 $37.48 $37.24 0
2016-08-08 $37.43 $37.43 $37.43 $37.43 $37.19 0
2016-08-05 $37.46 $37.46 $37.46 $37.46 $37.22 0
2016-08-04 $37.26 $37.26 $37.26 $37.26 $37.02 0
2016-08-03 $37.24 $37.24 $37.24 $37.24 $37.00 0
2016-08-02 $37.18 $37.18 $37.18 $37.18 $36.94 0
2016-08-01 $37.31 $37.31 $37.31 $37.31 $37.07 0
2016-07-29 $37.35 $37.35 $37.35 $37.35 $37.11 0
2016-07-28 $37.29 $37.29 $37.29 $37.29 $37.05 0
2016-07-27 $37.24 $37.24 $37.24 $37.24 $37.00 0
2016-07-26 $37.21 $37.21 $37.21 $37.21 $36.97 0
2016-07-25 $37.21 $37.21 $37.21 $37.21 $36.97 0
2016-07-22 $37.30 $37.30 $37.30 $37.30 $37.06 0
2016-07-21 $37.22 $37.22 $37.22 $37.22 $36.98 0
2016-07-20 $37.26 $37.26 $37.26 $37.26 $37.02 0
2016-07-19 $37.14 $37.14 $37.14 $37.14 $36.90 0
2016-07-18 $37.18 $37.18 $37.18 $37.18 $36.94 0
2016-07-15 $37.11 $37.11 $37.11 $37.11 $36.87 0
2016-07-14 $37.17 $37.17 $37.17 $37.17 $36.93 0
2016-07-13 $37.06 $37.06 $37.06 $37.06 $36.82 0
2016-07-12 $37.08 $37.08 $37.08 $37.08 $36.84 0
2016-07-11 $36.93 $36.93 $36.93 $36.93 $36.69 0
2016-07-08 $36.87 $36.87 $36.87 $36.87 $36.63 0
2016-07-07 $36.51 $36.51 $36.51 $36.51 $36.28 0
2016-07-06 $36.48 $36.48 $36.48 $36.48 $36.25 0
2016-07-05 $36.34 $36.34 $36.34 $36.34 $36.11 0
2016-07-01 $36.48 $36.48 $36.48 $36.48 $36.25 0
2016-06-30 $36.40 $36.40 $36.40 $36.40 $36.17 0
2016-06-29 $36.11 $36.11 $36.11 $36.11 $35.88 0
2016-06-28 $35.71 $35.71 $35.71 $35.71 $35.48 0
2016-06-27 $35.28 $35.28 $35.28 $35.28 $35.05 0
2016-06-24 $35.64 $35.64 $35.64 $35.64 $35.41 0
2016-06-23 $36.53 $36.53 $36.53 $36.53 $36.30 0
2016-06-22 $36.22 $36.22 $36.22 $36.22 $35.99 0
2016-06-21 $36.27 $36.27 $36.27 $36.27 $36.04 0
2016-06-20 $36.21 $36.21 $36.21 $36.21 $35.98 0
2016-06-17 $36.07 $36.07 $36.07 $36.07 $35.84 0
2016-06-16 $36.21 $36.21 $36.21 $36.21 $35.96 0
2016-06-15 $36.12 $36.12 $36.12 $36.12 $35.87 0
2016-06-14 $36.15 $36.15 $36.15 $36.15 $35.90 0
2016-06-13 $36.21 $36.21 $36.21 $36.21 $35.96 0
2016-06-10 $36.39 $36.39 $36.39 $36.39 $36.14 0
2016-06-09 $36.62 $36.62 $36.62 $36.62 $36.37 0
2016-06-08 $36.65 $36.65 $36.65 $36.65 $36.40 0
2016-06-07 $36.58 $36.58 $36.58 $36.58 $36.33 0
2016-06-06 $36.59 $36.59 $36.59 $36.59 $36.34 0
2016-06-03 $36.52 $36.52 $36.52 $36.52 $36.27 0
2016-06-02 $36.59 $36.59 $36.59 $36.59 $36.34 0
2016-06-01 $36.49 $36.49 $36.49 $36.49 $36.24 0
2016-05-31 $36.48 $36.48 $36.48 $36.48 $36.23 0
2016-05-27 $36.50 $36.50 $36.50 $36.50 $36.25 0
2016-05-26 $36.39 $36.39 $36.39 $36.39 $36.14 0
2016-05-25 $36.38 $36.38 $36.38 $36.38 $36.13 0
2016-05-24 $36.20 $36.20 $36.20 $36.20 $35.95 0
2016-05-23 $35.90 $35.90 $35.90 $35.90 $35.65 0
2016-05-20 $35.94 $35.94 $35.94 $35.94 $35.69 0
2016-05-19 $35.79 $35.79 $35.79 $35.79 $35.54 0
2016-05-18 $35.89 $35.89 $35.89 $35.89 $35.64 0
2016-05-17 $35.90 $35.90 $35.90 $35.90 $35.65 0
2016-05-16 $36.10 $36.10 $36.10 $36.10 $35.85 0
2016-05-13 $35.89 $35.89 $35.89 $35.89 $35.64 0
2016-05-12 $36.05 $36.05 $36.05 $36.05 $35.80 0
2016-05-11 $36.05 $36.05 $36.05 $36.05 $35.80 0
2016-05-10 $36.23 $36.23 $36.23 $36.23 $35.98 0
2016-05-09 $35.98 $35.98 $35.98 $35.98 $35.73 0
2016-05-06 $35.97 $35.97 $35.97 $35.97 $35.72 0
2016-05-05 $35.89 $35.89 $35.89 $35.89 $35.64 0
2016-05-04 $35.87 $35.87 $35.87 $35.87 $35.62 0
2016-05-03 $36.01 $36.01 $36.01 $36.01 $35.76 0
2016-05-02 $36.16 $36.16 $36.16 $36.16 $35.91 0
2016-04-29 $36.03 $36.03 $36.03 $36.03 $35.78 0
2016-04-28 $36.11 $36.11 $36.11 $36.11 $35.86 0
2016-04-27 $36.34 $36.34 $36.34 $36.34 $36.09 0
2016-04-26 $36.30 $36.30 $36.30 $36.30 $36.05 0
2016-04-25 $36.26 $36.26 $36.26 $36.26 $36.01 0
2016-04-22 $36.30 $36.30 $36.30 $36.30 $36.05 0
2016-04-21 $36.35 $36.35 $36.35 $36.35 $36.10 0
2016-04-20 $36.43 $36.43 $36.43 $36.43 $36.18 0
2016-04-19 $36.43 $36.43 $36.43 $36.43 $36.18 0
2016-04-18 $36.31 $36.31 $36.31 $36.31 $36.06 0
2016-04-15 $36.19 $36.19 $36.19 $36.19 $35.94 0
2016-04-14 $36.21 $36.21 $36.21 $36.21 $35.96 0
2016-04-13 $36.21 $36.21 $36.21 $36.21 $35.96 0
2016-04-12 $35.89 $35.89 $35.89 $35.89 $35.64 0
2016-04-11 $35.72 $35.72 $35.72 $35.72 $35.47 0
2016-04-08 $35.78 $35.78 $35.78 $35.78 $35.53 0
2016-04-07 $35.73 $35.73 $35.73 $35.73 $35.48 0
2016-04-06 $36.00 $36.00 $36.00 $36.00 $35.75 0
2016-04-05 $35.73 $35.73 $35.73 $35.73 $35.48 0
2016-04-04 $35.95 $35.95 $35.95 $35.95 $35.70 0
2016-04-01 $35.99 $35.99 $35.99 $35.99 $35.74 0
2016-03-31 $35.85 $35.85 $35.85 $35.85 $35.60 0
2016-03-30 $35.87 $35.87 $35.87 $35.87 $35.62 0
2016-03-29 $35.76 $35.76 $35.76 $35.76 $35.51 0
2016-03-28 $35.52 $35.52 $35.52 $35.52 $35.27 0
2016-03-24 $35.50 $35.50 $35.50 $35.50 $35.25 0
2016-03-23 $35.52 $35.52 $35.52 $35.52 $35.27 0
2016-03-22 $35.64 $35.64 $35.64 $35.64 $35.39 0
2016-03-21 $35.65 $35.65 $35.65 $35.65 $35.40 0
2016-03-18 $35.65 $35.65 $35.65 $35.65 $35.40 0
2016-03-17 $35.56 $35.56 $35.56 $35.56 $35.31 0
2016-03-16 $35.37 $35.37 $35.37 $35.37 $35.12 0
2016-03-15 $35.24 $35.24 $35.24 $35.24 $34.99 0
2016-03-14 $35.31 $35.31 $35.31 $35.31 $35.06 0
2016-03-11 $35.31 $35.31 $35.31 $35.31 $35.06 0
2016-03-10 $34.93 $34.93 $34.93 $34.93 $34.68 0
2016-03-09 $34.97 $34.97 $34.97 $34.97 $34.72 0
2016-03-08 $34.86 $34.86 $34.86 $34.86 $34.61 0
2016-03-07 $35.06 $35.06 $35.06 $35.06 $34.81 0
2016-03-04 $35.05 $35.05 $35.05 $35.05 $34.80 0
2016-03-03 $35.00 $35.00 $35.00 $35.00 $34.75 0
2016-03-02 $34.92 $34.92 $34.92 $34.92 $34.67 0
2016-03-01 $34.83 $34.83 $34.83 $34.83 $34.58 0
2016-02-29 $34.38 $34.38 $34.38 $34.38 $34.14 0
2016-02-26 $34.54 $34.54 $34.54 $34.54 $34.29 0
2016-02-25 $34.58 $34.58 $34.58 $34.58 $34.33 0
2016-02-24 $34.30 $34.30 $34.30 $34.30 $34.06 0
2016-02-23 $34.19 $34.19 $34.19 $34.19 $33.95 0
2016-02-22 $34.47 $34.47 $34.47 $34.47 $34.22 0
2016-02-19 $34.19 $34.19 $34.19 $34.19 $33.95 0
2016-02-18 $34.18 $34.18 $34.18 $34.18 $33.94 0
2016-02-17 $34.30 $34.30 $34.30 $34.30 $34.06 0
2016-02-16 $34.01 $34.01 $34.01 $34.01 $33.77 0
2016-02-12 $33.69 $33.69 $33.69 $33.69 $33.45 0
2016-02-11 $33.37 $33.37 $33.37 $33.37 $33.13 0
2016-02-10 $33.58 $33.58 $33.58 $33.58 $33.34 0
2016-02-09 $33.53 $33.53 $33.53 $33.53 $33.29 0
2016-02-08 $33.53 $33.53 $33.53 $33.53 $33.29 0
2016-02-05 $33.84 $33.84 $33.84 $33.84 $33.60 0
2016-02-04 $34.27 $34.27 $34.27 $34.27 $34.03 0
2016-02-03 $34.23 $34.23 $34.23 $34.23 $33.99 0
2016-02-02 $34.15 $34.15 $34.15 $34.15 $33.91 0
2016-02-01 $34.51 $34.51 $34.51 $34.51 $34.26 0
2016-01-29 $34.52 $34.52 $34.52 $34.52 $34.27 0
2016-01-28 $33.94 $33.94 $33.94 $33.94 $33.70 0
2016-01-27 $33.88 $33.88 $33.88 $33.88 $33.64 0
2016-01-26 $34.05 $34.05 $34.05 $34.05 $33.81 0
2016-01-25 $33.73 $33.73 $33.73 $33.73 $33.49 0
2016-01-22 $34.05 $34.05 $34.05 $34.05 $33.81 0
2016-01-21 $33.67 $33.67 $33.67 $33.67 $33.43 0
2016-01-20 $33.58 $33.58 $33.58 $33.58 $33.34 0
2016-01-19 $33.79 $33.79 $33.79 $33.79 $33.55 0
2016-01-15 $33.82 $33.82 $33.82 $33.82 $33.58 0
2016-01-14 $34.24 $34.24 $34.24 $34.24 $34.00 0
2016-01-13 $33.91 $33.91 $33.91 $33.91 $33.67 0
2016-01-12 $34.40 $34.40 $34.40 $34.40 $34.15 0
2016-01-11 $34.20 $34.20 $34.20 $34.20 $33.96 0
2016-01-08 $34.22 $34.22 $34.22 $34.22 $33.98 0
2016-01-07 $34.45 $34.45 $34.45 $34.45 $34.20 0
2016-01-06 $34.95 $34.95 $34.95 $34.95 $34.70 0
2016-01-05 $35.21 $35.21 $35.21 $35.21 $34.96 0
2016-01-04 $35.21 $35.21 $35.21 $35.21 $34.96 0
2015-12-31 $35.48 $35.48 $35.48 $35.48 $35.23 0
2015-12-30 $35.67 $35.67 $35.67 $35.67 $35.42 0
2015-12-29 $35.83 $35.83 $35.83 $35.83 $35.57 0
2015-12-28 $35.63 $35.63 $35.63 $35.63 $35.38 0
2015-12-24 $35.66 $35.66 $35.66 $35.66 $35.41 0
2015-12-23 $35.69 $35.69 $35.69 $35.69 $35.44 0
2015-12-22 $35.43 $35.43 $35.43 $35.43 $35.18 0
2015-12-21 $35.25 $35.25 $35.25 $35.25 $35.00 0
2015-12-18 $35.09 $35.09 $35.09 $35.09 $34.84 0
2015-12-17 $35.45 $35.45 $35.45 $35.45 $35.20 0
2015-12-16 $35.75 $35.75 $35.75 $35.75 $35.50 0
2015-12-15 $35.41 $35.41 $35.41 $35.41 $35.16 0
2015-12-14 $35.18 $35.18 $35.18 $35.18 $34.93 0
2015-12-11 $35.15 $35.15 $35.15 $35.15 $34.90 0
2015-12-10 $35.55 $35.55 $35.55 $35.55 $35.30 0
2015-12-09 $36.34 $36.34 $36.34 $36.34 $35.26 0
2015-12-08 $36.53 $36.53 $36.53 $36.53 $35.45 0
2015-12-07 $36.69 $36.69 $36.69 $36.69 $35.60 0
2015-12-04 $36.81 $36.81 $36.81 $36.81 $35.72 0
2015-12-03 $36.30 $36.30 $36.30 $36.30 $35.23 0
2015-12-02 $36.71 $36.71 $36.71 $36.71 $35.62 0
2015-12-01 $36.96 $36.96 $36.96 $36.96 $35.87 0
2015-11-30 $36.67 $36.67 $36.67 $36.67 $35.58 0
2015-11-27 $36.76 $36.76 $36.76 $36.76 $35.67 0
2015-11-25 $36.72 $36.72 $36.72 $36.72 $35.63 0
2015-11-24 $36.73 $36.73 $36.73 $36.73 $35.64 0
2015-11-23 $36.73 $36.73 $36.73 $36.73 $35.64 0
2015-11-20 $36.79 $36.79 $36.79 $36.79 $35.70 0
2015-11-19 $36.70 $36.70 $36.70 $36.70 $35.61 0
2015-11-18 $36.74 $36.74 $36.74 $36.74 $35.65 0
2015-11-17 $36.34 $36.34 $36.34 $36.34 $35.26 0
2015-11-16 $36.36 $36.36 $36.36 $36.36 $35.28 0
2015-11-13 $36.03 $36.03 $36.03 $36.03 $34.96 0
2015-11-12 $36.26 $36.26 $36.26 $36.26 $35.19 0
2015-11-11 $36.55 $36.55 $36.55 $36.55 $35.47 0
2015-11-10 $36.60 $36.60 $36.60 $36.60 $35.52 0
2015-11-09 $36.59 $36.59 $36.59 $36.59 $35.51 0
2015-11-06 $36.86 $36.86 $36.86 $36.86 $35.77 0
2015-11-05 $36.88 $36.88 $36.88 $36.88 $35.79 0
2015-11-04 $36.88 $36.88 $36.88 $36.88 $35.79 0
2015-11-03 $36.92 $36.92 $36.92 $36.92 $35.83 0
2015-11-02 $36.86 $36.86 $36.86 $36.86 $35.77 0
2015-10-30 $36.56 $36.56 $36.56 $36.56 $35.48 0
2015-10-29 $36.69 $36.69 $36.69 $36.69 $35.60 0
2015-10-28 $36.75 $36.75 $36.75 $36.75 $35.66 0
2015-10-27 $36.50 $36.50 $36.50 $36.50 $35.42 0
2015-10-26 $36.53 $36.53 $36.53 $36.53 $35.45 0
2015-10-23 $36.58 $36.58 $36.58 $36.58 $35.50 0
2015-10-22 $36.30 $36.30 $36.30 $36.30 $35.23 0
2015-10-21 $35.97 $35.97 $35.97 $35.97 $34.91 0
2015-10-20 $36.14 $36.14 $36.14 $36.14 $35.07 0
2015-10-19 $36.16 $36.16 $36.16 $36.16 $35.09 0
2015-10-16 $36.16 $36.16 $36.16 $36.16 $35.09 0
2015-10-15 $36.06 $36.06 $36.06 $36.06 $34.99 0
2015-10-14 $35.69 $35.69 $35.69 $35.69 $34.63 0
2015-10-13 $35.75 $35.75 $35.75 $35.75 $34.69 0
2015-10-12 $35.90 $35.90 $35.90 $35.90 $34.84 0
2015-10-09 $35.84 $35.84 $35.84 $35.84 $34.78 0
2015-10-08 $35.82 $35.82 $35.82 $35.82 $34.76 0
2015-10-07 $35.68 $35.68 $35.68 $35.68 $34.62 0
2015-10-06 $35.48 $35.48 $35.48 $35.48 $34.43 0
2015-10-05 $35.55 $35.55 $35.55 $35.55 $34.50 0
2015-10-02 $35.20 $35.20 $35.20 $35.20 $34.16 0
2015-10-01 $34.85 $34.85 $34.85 $34.85 $33.82 0
2015-09-30 $34.79 $34.79 $34.79 $34.79 $33.76 0
2015-09-29 $34.43 $34.43 $34.43 $34.43 $33.41 0
2015-09-28 $34.42 $34.42 $34.42 $34.42 $33.40 0
2015-09-25 $34.96 $34.96 $34.96 $34.96 $33.93 0
2015-09-24 $35.04 $35.04 $35.04 $35.04 $34.00 0
2015-09-23 $35.16 $35.16 $35.16 $35.16 $34.12 0
2015-09-22 $35.22 $35.22 $35.22 $35.22 $34.18 0
2015-09-21 $35.60 $35.60 $35.60 $35.60 $34.41 0
2015-09-18 $35.54 $35.54 $35.54 $35.54 $34.35 0
2015-09-17 $35.89 $35.89 $35.89 $35.89 $34.69 0
2015-09-16 $35.91 $35.91 $35.91 $35.91 $34.71 0
2015-09-15 $35.73 $35.73 $35.73 $35.73 $34.54 0
2015-09-14 $35.48 $35.48 $35.48 $35.48 $34.29 0
2015-09-11 $35.57 $35.57 $35.57 $35.57 $34.38 0
2015-09-10 $35.44 $35.44 $35.44 $35.44 $34.26 0
2015-09-09 $35.34 $35.34 $35.34 $35.34 $34.16 0
2015-09-08 $35.62 $35.62 $35.62 $35.62 $34.43 0
2015-09-04 $35.13 $35.13 $35.13 $35.13 $33.96 0
2015-09-03 $35.42 $35.42 $35.42 $35.42 $34.24 0
2015-09-02 $35.41 $35.41 $35.41 $35.41 $34.23 0
2015-09-01 $35.02 $35.02 $35.02 $35.02 $33.85 0
2015-08-31 $35.67 $35.67 $35.67 $35.67 $34.48 0
2015-08-28 $35.85 $35.85 $35.85 $35.85 $34.65 0
2015-08-27 $35.84 $35.84 $35.84 $35.84 $34.64 0
2015-08-26 $35.27 $35.27 $35.27 $35.27 $34.09 0
2015-08-25 $34.47 $34.47 $34.47 $34.47 $33.32 0
2015-08-24 $34.79 $34.79 $34.79 $34.79 $33.63 0
2015-08-21 $35.61 $35.61 $35.61 $35.61 $34.42 0
2015-08-20 $36.35 $36.35 $36.35 $36.35 $35.13 0
2015-08-19 $36.84 $36.84 $36.84 $36.84 $35.61 0
2015-08-18 $36.96 $36.96 $36.96 $36.96 $35.72 0
2015-08-17 $37.05 $37.05 $37.05 $37.05 $35.81 0
2015-08-14 $36.88 $36.88 $36.88 $36.88 $35.65 0
2015-08-13 $36.83 $36.83 $36.83 $36.83 $35.60 0
2015-08-12 $36.90 $36.90 $36.90 $36.90 $35.67 0
2015-08-11 $36.92 $36.92 $36.92 $36.92 $35.69 0
2015-08-10 $37.08 $37.08 $37.08 $37.08 $35.84 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.