Columbia Commodity Strategy Fund Institutional 3 Class (CCFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.17
-0.08 (-0.86%)
Dec 19, 2024, 4:00 PM EST
CCFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.98% |
| Dec 19, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.86% |
| Dec 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Dec 17, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.75% |
| Dec 16, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Dec 13, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -8.12% |
| Dec 12, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.42 | -0.68% |
| Dec 11, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.49 | 0.88% |
| Dec 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.41 | 0.29% |
| Dec 9, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.38 | 1.09% |
| Dec 6, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.28 | - |
| Dec 5, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.28 | 0.10% |
| Dec 4, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.27 | -0.20% |
| Dec 3, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.29 | 0.60% |
| Dec 2, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.23 | -0.89% |
| Nov 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.31 | 0.30% |
| Nov 27, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.29 | -0.49% |
| Nov 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.33 | 0.40% |
| Nov 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.30 | -0.98% |
| Nov 22, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.39 | 0.30% |
| Nov 21, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.36 | 0.40% |
| Nov 20, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.32 | 0.50% |
| Nov 19, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.28 | 0.30% |
| Nov 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.25 | 1.72% |
| Nov 15, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.09 | - |
| Nov 14, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.09 | -0.70% |
| Nov 13, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.16 | -0.10% |
| Nov 12, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.17 | -0.40% |
| Nov 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.20 | -1.09% |
| Nov 8, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.30 | -1.18% |
| Nov 7, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.42 | 1.29% |
| Nov 6, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.30 | -0.98% |
| Nov 5, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.39 | 0.30% |
| Nov 4, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.36 | 1.40% |
| Nov 1, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.23 | -0.50% |
| Oct 31, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.28 | -0.79% |
| Oct 30, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.35 | 0.60% |
| Oct 29, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.30 | 0.20% |
| Oct 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.28 | -2.04% |
| Oct 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.47 | 0.49% |
| Oct 24, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.42 | 0.20% |
| Oct 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.41 | -0.58% |
| Oct 22, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.46 | 1.38% |
| Oct 21, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.33 | 0.60% |
| Oct 18, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.28 | -0.20% |
| Oct 17, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.30 | 0.10% |
| Oct 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.29 | -0.20% |
| Oct 15, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.30 | -1.27% |
| Oct 14, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.42 | -1.26% |
| Oct 11, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.54 | 0.29% |
| Oct 10, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.52 | 1.38% |
| Oct 9, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.39 | -0.78% |
| Oct 8, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.46 | -2.19% |
| Oct 7, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 9.67 | 0.48% |
| Oct 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 9.63 | -0.10% |
| Oct 3, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.64 | 0.97% |
| Oct 2, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.54 | 0.29% |
| Oct 1, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.52 | 1.08% |
| Sep 30, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.42 | - |
| Sep 27, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.42 | 0.20% |
| Sep 26, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.40 | -0.20% |
| Sep 25, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.42 | -0.20% |
| Sep 24, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.43 | 1.49% |
| Sep 23, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.30 | 0.80% |
| Sep 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.22 | 0.20% |
| Sep 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.20 | 0.91% |
| Sep 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.12 | 0.20% |
| Sep 17, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.10 | 0.41% |
| Sep 16, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.06 | 0.72% |
| Sep 13, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.00 | 0.51% |
| Sep 12, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 8.95 | 1.68% |
| Sep 11, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.81 | 0.95% |
| Sep 10, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.72 | -1.15% |
| Sep 9, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.83 | 0.74% |
| Sep 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.76 | -1.55% |
| Sep 5, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.90 | 0.10% |
| Sep 4, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 8.89 | -0.31% |
| Sep 3, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.92 | -1.02% |
| Aug 30, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.01 | -0.81% |
| Aug 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.08 | 0.72% |
| Aug 28, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.02 | -1.01% |
| Aug 27, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.11 | - |
| Aug 26, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.11 | 1.02% |
| Aug 23, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.02 | 1.35% |
| Aug 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.90 | -0.62% |
| Aug 21, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 8.95 | -0.21% |
| Aug 20, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 8.97 | -0.10% |
| Aug 19, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 8.98 | 0.52% |
| Aug 16, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 8.94 | -0.41% |
| Aug 15, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 8.97 | 0.93% |
| Aug 14, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 8.89 | -0.31% |
| Aug 13, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.92 | -1.12% |
| Aug 12, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.02 | 1.14% |
| Aug 9, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.92 | 0.52% |
| Aug 8, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 8.87 | 0.52% |
| Aug 7, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.83 | 0.63% |
| Aug 6, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 8.77 | 0.11% |
| Aug 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.76 | -0.84% |
| Aug 2, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 8.83 | -1.03% |
| Aug 1, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.93 | -1.02% |