Stock listing

NASDAQ:ADECX Columbia Intrinsic Value Fund Mutual Fund

Follow Columbia Intrinsic Value Fund into a list and get an email when it puts out news.

Share price · NASDAQ:ADECX

$21.26 USD -0.01 (-0.0%)

Close on Nov 2, 2026

Past year +15.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
$21.26 – $21.26 USDNov 2, 2026
52-week range
$17.78 – $21.71 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
$0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Columbia Intrinsic Value Fund logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:ADECX · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$21.26-0.010.0%$21.26$21.26$21.260
$21.27-0.13-0.6%$21.27$21.27$21.270
$21.40+0.13+0.6%$21.40$21.40$21.400
$21.27+0.12+0.6%$21.27$21.27$21.270
$21.15-0.03-0.1%$21.15$21.15$21.150
$21.18+0.07+0.3%$21.18$21.18$21.180
$21.11-0.16-0.8%$21.11$21.11$21.110
$21.27-0.09-0.4%$21.27$21.27$21.270
$21.36+0.05+0.2%$21.36$21.36$21.360
$21.31+0.17+0.8%$21.31$21.31$21.310
$21.140.000.0%$21.14$21.14$21.140
$21.14-0.07-0.3%$21.14$21.14$21.140
$21.21+0.17+0.8%$21.21$21.21$21.210
$21.04-0.07-0.3%$21.04$21.04$21.040
$21.11-0.03-0.1%$21.11$21.11$21.110
$21.14+0.02+0.1%$21.14$21.14$21.140
$21.12+0.10+0.5%$21.12$21.12$21.120
$21.02+0.07+0.3%$21.02$21.02$21.020
$20.95-0.04-0.2%$20.95$20.95$20.950
$20.99+0.16+0.8%$20.99$20.99$20.990
$20.83+0.02+0.1%$20.83$20.83$20.830
$20.81+0.12+0.6%$20.81$20.81$20.810
$20.69+0.07+0.3%$20.69$20.69$20.690
$20.62-0.13-0.6%$20.62$20.62$20.620
$20.750.000.0%$20.75$20.75$20.750
$20.75-0.21-1.0%$20.75$20.75$20.750
$20.96+0.16+0.8%$20.96$20.96$20.960
$20.80-0.06-0.3%$20.80$20.80$20.800
$20.86-0.19-0.9%$20.86$20.86$20.860
$21.05-0.07-0.3%$21.05$21.05$21.050
$21.12+0.07+0.3%$21.12$21.12$21.120
$21.05-0.03-0.1%$21.05$21.05$21.050
$21.08+0.08+0.4%$21.08$21.08$21.080
$21.00-0.23-1.1%$21.00$21.00$21.000
$21.23-0.10-0.5%$21.23$21.23$21.230
$21.33-0.13-0.6%$21.33$21.33$21.330
$21.46+0.16+0.8%$21.46$21.46$21.460
$21.30-0.13-0.6%$21.30$21.30$21.300
$21.43-0.09-0.4%$21.43$21.43$21.430
$21.52-0.09-0.4%$21.52$21.52$21.520
$21.61-0.05-0.2%$21.61$21.61$21.610
$21.66+0.20+0.9%$21.66$21.66$21.660
$21.46+0.08+0.4%$21.46$21.46$21.460
$21.38-0.09-0.4%$21.38$21.38$21.380
$21.47-0.14-0.6%$21.47$21.47$21.470
$21.61+0.010.0%$21.61$21.61$21.610
$21.60+0.02+0.1%$21.60$21.60$21.600
$21.58-0.02-0.1%$21.58$21.58$21.580
$21.60+0.010.0%$21.60$21.60$21.600
$21.59+0.04+0.2%$21.59$21.59$21.590
$21.55+0.14+0.7%$21.55$21.55$21.550
$21.41-0.17-0.8%$21.41$21.41$21.410
$21.58+0.08+0.4%$21.58$21.58$21.580
$21.50-0.09-0.4%$21.50$21.50$21.500
$21.59-0.12-0.6%$21.59$21.59$21.590
$21.71+0.010.0%$21.71$21.71$21.710
$21.70+0.11+0.5%$21.70$21.70$21.700
$21.59+0.12+0.6%$21.59$21.59$21.590
$21.47-0.05-0.2%$21.47$21.47$21.470
$21.52-0.010.0%$21.52$21.52$21.520
$21.53+0.16+0.7%$21.53$21.53$21.530
$21.37-0.18-0.8%$21.37$21.37$21.370
$21.55-0.03-0.1%$21.55$21.55$21.550
$21.58+0.30+1.4%$21.58$21.58$21.580
$21.28+0.30+1.4%$21.28$21.28$21.280
Ticker
NASDAQ:ADECX
Asset type
Fund
Exchange
NASDAQ
Currency
USD

Columbia Intrinsic Value Fund on 6ix

What it is
Mutual fund

Log in to ask 6ix AI your own questions about Columbia Intrinsic Value Fund.