Columbia Commodity Strategy Fund Institutional 3 Class (CCFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.96
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM EDT
CCFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Jun 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Jun 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Jun 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.45% |
| Jun 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.16% |
| Jun 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.48% |
| Jun 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% |
| Jun 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.88% |
| Jun 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Jun 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.90% |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Jun 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% |
| Jun 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Jun 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jun 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.50% |
| Jun 5, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.51% |
| Jun 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Jun 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.31% |
| Jun 2, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.08% |
| May 30, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.93% |
| May 29, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.31% |
| May 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% |
| May 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| May 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| May 22, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.61% |
| May 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| May 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.24% |
| May 19, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| May 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% |
| May 15, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.81% |
| May 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| May 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.12% |
| May 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| May 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.03% |
| May 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| May 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.82% |
| May 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.35% |
| May 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.10% |
| May 2, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% |
| May 1, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Apr 30, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.53% |
| Apr 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% |
| Apr 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Apr 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Apr 24, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.92% |
| Apr 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.71% |
| Apr 22, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Apr 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.71% |
| Apr 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% |
| Apr 16, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.46% |