Columbia Dividend Income Fund Institutional 2 Class (CDDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.88
+0.28 (0.86%)
At close: Apr 24, 2025
CDDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.49% |
| Apr 22, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 2.01% |
| Apr 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.79% |
| Apr 17, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.15% |
| Apr 16, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -1.31% |
| Apr 15, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.33% |
| Apr 14, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.89% |
| Apr 11, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.50% |
| Apr 10, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.43% |
| Apr 9, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 6.30% |
| Apr 8, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.15% |
| Apr 7, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.38% |
| Apr 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -5.62% |
| Apr 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.37% |
| Apr 2, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.44% |
| Apr 1, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.23% |
| Mar 31, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.21% |
| Mar 28, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.08% |
| Mar 27, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.17% |
| Mar 26, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.23% |
| Mar 25, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.29% |
| Mar 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.00% |
| Mar 21, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.26% |
| Mar 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.78% |
| Mar 19, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.30 | 0.73% |
| Mar 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -0.47% |
| Mar 17, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.21 | 1.03% |
| Mar 14, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.86 | 1.49% |
| Mar 13, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.36 | -0.65% |
| Mar 12, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.58 | -0.65% |
| Mar 11, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.80 | -1.57% |
| Mar 10, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.34 | -1.29% |
| Mar 7, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.79 | 1.01% |
| Mar 6, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.44 | -0.77% |
| Mar 5, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.71 | 0.64% |
| Mar 4, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.49 | -1.67% |
| Mar 3, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.08 | -0.62% |
| Feb 28, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.30 | 1.34% |
| Feb 27, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.83 | -0.29% |
| Feb 26, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.93 | -0.45% |
| Feb 25, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.09 | 0.20% |
| Feb 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.02 | -0.23% |
| Feb 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.10 | -0.96% |
| Feb 20, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.44 | -0.39% |
| Feb 19, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.57 | 0.56% |
| Feb 18, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.38 | 0.42% |
| Feb 14, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.23 | -0.34% |
| Feb 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.35 | 0.68% |
| Feb 12, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.11 | -0.45% |
| Feb 11, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.27 | 0.54% |