5,110$
2,00%
Echtzeit-Aktienkurs Colonial High Income Municipal Trust
Bid:
Ask:
Aktienkurse zur Colonial High Income Municipal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,83 | 3,84 | 3,82 | 3,83 | 0,13% | 56.133,00 |
| 12.02.2026 | 3,80 | 3,83 | 3,80 | 3,83 | 0,58% | 28.181,00 |
| 11.02.2026 | 3,82 | 3,84 | 3,80 | 3,80 | -0,45% | 176.437,00 |
| 10.02.2026 | 3,82 | 3,82 | 3,81 | 3,82 | 0,39% | 17.972,00 |
| 09.02.2026 | 3,81 | 3,82 | 3,80 | 3,81 | 0,13% | 48.033,00 |
| 06.02.2026 | 3,81 | 3,81 | 3,79 | 3,80 | -0,26% | 15.704,00 |
| 05.02.2026 | 3,78 | 3,81 | 3,76 | 3,81 | 0,66% | 49.435,00 |
| 04.02.2026 | 3,77 | 3,79 | 3,75 | 3,79 | -0,05% | 8.351,00 |
| 03.02.2026 | 3,79 | 3,79 | 3,78 | 3,79 | 0,45% | 46.375,00 |
| 02.02.2026 | 3,77 | 3,78 | 3,76 | 3,77 | -0,26% | 22.453,00 |
| 30.01.2026 | 3,78 | 3,79 | 3,76 | 3,78 | 0,53% | 78.544,00 |
| 29.01.2026 | 3,75 | 3,78 | 3,73 | 3,76 | -0,27% | 84.536,00 |
| 28.01.2026 | 3,75 | 3,77 | 3,74 | 3,77 | 0,67% | 36.209,00 |
| 27.01.2026 | 3,73 | 3,75 | 3,72 | 3,75 | 0,13% | 45.782,00 |
| 26.01.2026 | 3,73 | 3,74 | 3,73 | 3,74 | 0,00% | 67.729,00 |
| 23.01.2026 | 3,73 | 3,74 | 3,71 | 3,74 | 0,54% | 44.715,00 |
| 22.01.2026 | 3,72 | 3,73 | 3,71 | 3,72 | 0,00% | 73.271,00 |
| 21.01.2026 | 3,74 | 3,74 | 3,71 | 3,72 | -0,40% | 177.422,00 |
| 20.01.2026 | 3,77 | 3,77 | 3,73 | 3,74 | -1,19% | 148.103,00 |
| 16.01.2026 | 3,76 | 3,78 | 3,76 | 3,78 | 0,27% | 60.690,00 |
| 15.01.2026 | 3,76 | 3,78 | 3,76 | 3,77 | 0,27% | 62.857,00 |
| 14.01.2026 | 3,75 | 3,77 | 3,75 | 3,76 | 0,21% | 158.252,00 |
| 13.01.2026 | 3,76 | 3,76 | 3,74 | 3,75 | 0,05% | 82.471,00 |
| 12.01.2026 | 3,76 | 3,76 | 3,73 | 3,75 | 0,00% | 58.723,00 |
| 09.01.2026 | 3,74 | 3,78 | 3,73 | 3,75 | 0,13% | 160.423,00 |
| 08.01.2026 | 3,73 | 3,75 | 3,73 | 3,75 | 0,54% | 157.254,00 |
| 07.01.2026 | 3,72 | 3,74 | 3,72 | 3,73 | 0,40% | 223.631,00 |
| 06.01.2026 | 3,72 | 3,73 | 3,70 | 3,71 | -0,27% | 176.249,00 |
| 05.01.2026 | 3,69 | 3,72 | 3,69 | 3,72 | 0,54% | 84.684,00 |
| 02.01.2026 | 3,70 | 3,71 | 3,69 | 3,70 | 0,00% | 54.672,00 |
| 31.12.2025 | 3,72 | 3,72 | 3,67 | 3,70 | 0,27% | 241.714,00 |
| 30.12.2025 | 3,67 | 3,71 | 3,67 | 3,69 | 0,00% | 118.588,00 |
| 29.12.2025 | 3,69 | 3,70 | 3,63 | 3,69 | -0,27% | 296.349,00 |
| 26.12.2025 | 3,68 | 3,71 | 3,66 | 3,70 | 0,27% | 116.650,00 |
| 24.12.2025 | 3,69 | 3,71 | 3,69 | 3,69 | -0,27% | 27.200,00 |
| 23.12.2025 | 3,71 | 3,72 | 3,69 | 3,70 | -0,54% | 176.548,00 |
| 22.12.2025 | 3,73 | 3,73 | 3,71 | 3,72 | -0,27% | 148.263,00 |
| 19.12.2025 | 3,72 | 3,76 | 3,72 | 3,73 | 0,27% | 205.318,00 |
| 18.12.2025 | 3,73 | 3,73 | 3,71 | 3,72 | 0,27% | 56.553,00 |
| 17.12.2025 | 3,73 | 3,73 | 3,70 | 3,71 | -0,54% | 145.608,00 |
| 16.12.2025 | 3,72 | 3,74 | 3,70 | 3,73 | 0,27% | 119.366,00 |
| 15.12.2025 | 3,73 | 3,73 | 3,71 | 3,72 | 0,00% | 35.644,00 |
| 12.12.2025 | 3,75 | 3,75 | 3,72 | 3,72 | -0,67% | 144.399,00 |
| 11.12.2025 | 3,74 | 3,77 | 3,73 | 3,75 | 0,13% | 139.636,00 |
| 10.12.2025 | 3,72 | 3,77 | 3,71 | 3,74 | 0,27% | 301.190,00 |
| 09.12.2025 | 3,71 | 3,74 | 3,70 | 3,73 | 0,27% | 152.577,00 |
| 08.12.2025 | 3,72 | 3,72 | 3,70 | 3,72 | -0,27% | 134.496,00 |
| 05.12.2025 | 3,72 | 3,74 | 3,71 | 3,73 | -0,27% | 186.484,00 |
| 04.12.2025 | 3,70 | 3,75 | 3,69 | 3,74 | 0,54% | 234.225,00 |
| 03.12.2025 | 3,69 | 3,72 | 3,67 | 3,72 | 1,36% | 121.777,00 |
| 02.12.2025 | 3,65 | 3,69 | 3,65 | 3,67 | 0,00% | 150.633,00 |
| 01.12.2025 | 3,69 | 3,71 | 3,67 | 3,67 | -1,08% | 78.283,00 |
| 28.11.2025 | 3,72 | 3,72 | 3,69 | 3,71 | 0,82% | 139.423,00 |
| 26.11.2025 | 3,66 | 3,70 | 3,66 | 3,68 | 0,00% | 108.903,00 |
| 25.11.2025 | 3,66 | 3,68 | 3,65 | 3,68 | 0,55% | 139.190,00 |
| 24.11.2025 | 3,65 | 3,68 | 3,65 | 3,66 | 0,00% | 176.498,00 |
| 21.11.2025 | 3,66 | 3,69 | 3,65 | 3,66 | -0,81% | 66.479,00 |
| 20.11.2025 | 3,73 | 3,73 | 3,68 | 3,69 | -0,54% | 59.584,00 |
| 19.11.2025 | 3,71 | 3,73 | 3,71 | 3,71 | -0,54% | 62.468,00 |
| 18.11.2025 | 3,72 | 3,75 | 3,72 | 3,73 | -0,53% | 85.320,00 |
| 17.11.2025 | 3,75 | 3,79 | 3,75 | 3,75 | 0,00% | 112.556,00 |
| 14.11.2025 | 3,76 | 3,77 | 3,75 | 3,75 | -0,27% | 26.078,00 |
| 13.11.2025 | 3,76 | 3,80 | 3,75 | 3,76 | 0,00% | 70.782,00 |
| 12.11.2025 | 3,74 | 3,79 | 3,73 | 3,76 | 0,00% | 115.640,00 |
| 11.11.2025 | 3,73 | 3,76 | 3,71 | 3,76 | 1,35% | 114.473,00 |
| 10.11.2025 | 3,73 | 3,74 | 3,71 | 3,71 | -0,54% | 99.020,00 |
| 07.11.2025 | 3,70 | 3,74 | 3,69 | 3,73 | 0,81% | 162.279,00 |
| 06.11.2025 | 3,69 | 3,72 | 3,68 | 3,70 | 0,27% | 251.822,00 |
| 05.11.2025 | 3,73 | 3,73 | 3,69 | 3,69 | -0,81% | 87.943,00 |
| 04.11.2025 | 3,73 | 3,75 | 3,69 | 3,72 | -0,53% | 106.646,00 |
| 03.11.2025 | 3,73 | 3,76 | 3,73 | 3,74 | 0,27% | 36.860,00 |
| 31.10.2025 | 3,78 | 3,78 | 3,73 | 3,73 | -1,06% | 96.583,00 |
| 30.10.2025 | 3,74 | 3,77 | 3,72 | 3,77 | 0,80% | 103.563,00 |
| 29.10.2025 | 3,73 | 3,76 | 3,72 | 3,74 | 0,67% | 130.940,00 |
| 28.10.2025 | 3,73 | 3,73 | 3,71 | 3,72 | -0,27% | 141.167,00 |
| 27.10.2025 | 3,74 | 3,76 | 3,72 | 3,73 | -0,40% | 53.103,00 |
| 24.10.2025 | 3,74 | 3,80 | 3,72 | 3,74 | 0,00% | 48.117,00 |
| 23.10.2025 | 3,73 | 3,74 | 3,72 | 3,74 | 0,54% | 18.009,00 |
| 22.10.2025 | 3,72 | 3,76 | 3,72 | 3,72 | 0,00% | 64.766,00 |
| 21.10.2025 | 3,70 | 3,73 | 3,70 | 3,72 | 0,54% | 66.022,00 |
| 20.10.2025 | 3,68 | 3,71 | 3,67 | 3,70 | 0,54% | 147.000,00 |
| 17.10.2025 | 3,70 | 3,72 | 3,68 | 3,68 | 0,00% | 122.349,00 |
| 16.10.2025 | 3,71 | 3,75 | 3,68 | 3,68 | -1,34% | 39.704,00 |
| 15.10.2025 | 3,74 | 3,75 | 3,73 | 3,73 | 0,27% | 39.419,00 |
| 14.10.2025 | 3,74 | 3,74 | 3,72 | 3,72 | -1,06% | 26.989,00 |
| 13.10.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,53% | 34.115,00 |
| 10.10.2025 | 3,73 | 3,74 | 3,71 | 3,74 | 0,27% | 37.765,00 |
| 09.10.2025 | 3,73 | 3,73 | 3,72 | 3,73 | 0,40% | 29.647,00 |
| 08.10.2025 | 3,75 | 3,75 | 3,70 | 3,72 | -0,93% | 56.023,00 |
| 07.10.2025 | 3,70 | 3,75 | 3,68 | 3,75 | 1,08% | 73.826,00 |
| 06.10.2025 | 3,68 | 3,72 | 3,67 | 3,71 | 0,00% | 87.751,00 |
| 02.10.2025 | 3,71 | 3,74 | 3,70 | 3,71 | 0,54% | 138.494,00 |
| 01.10.2025 | 3,72 | 3,72 | 3,69 | 3,69 | -0,81% | 29.969,00 |
| 30.09.2025 | 3,72 | 3,73 | 3,67 | 3,72 | 0,54% | 153.783,00 |
| 29.09.2025 | 3,70 | 3,71 | 3,69 | 3,70 | -0,27% | 55.998,00 |
| 26.09.2025 | 3,67 | 3,71 | 3,67 | 3,71 | 1,64% | 28.179,00 |
| 25.09.2025 | 3,69 | 3,72 | 3,65 | 3,65 | -0,82% | 45.148,00 |
| 24.09.2025 | 3,71 | 3,71 | 3,68 | 3,68 | -0,54% | 38.719,00 |
| 23.09.2025 | 3,70 | 3,72 | 3,68 | 3,70 | -0,27% | 61.535,00 |
| 22.09.2025 | 3,69 | 3,72 | 3,66 | 3,71 | 0,82% | 128.211,00 |