Columbia Commodity Strategy Inst3 (CCFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.32
-0.16 (-1.53%)
Oct 10, 2025, 4:00 PM EDT
CCFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.53% |
| Oct 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.23% |
| Oct 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.66% |
| Oct 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Oct 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% |
| Oct 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Oct 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Oct 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Sep 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% |
| Sep 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Sep 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% |
| Sep 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Sep 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Sep 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Sep 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Sep 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.77% |
| Sep 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.05% |
| Sep 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% |
| Sep 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.87% |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Sep 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Sep 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% |
| Sep 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% |
| Sep 4, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.59% |
| Sep 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| Sep 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.98% |
| Aug 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.69% |
| Aug 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% |
| Aug 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Aug 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% |
| Aug 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Aug 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% |
| Aug 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% |
| Aug 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.71% |
| Aug 18, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Aug 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% |
| Aug 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% |
| Aug 13, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Aug 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Aug 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Aug 8, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Aug 7, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.51% |
| Aug 6, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Aug 5, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Aug 4, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Aug 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% |