Columbia Dividend Income Fund Institutional 3 Class (CDDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.12
-0.03 (-0.11%)
Mar 23, 2023, 8:01 PM EDT
CDDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.86% |
| Apr 23, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.49% |
| Apr 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.01% |
| Apr 21, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.79% |
| Apr 17, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.12% |
| Apr 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.28% |
| Apr 15, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.33% |
| Apr 14, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.89% |
| Apr 11, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.49% |
| Apr 10, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.43% |
| Apr 9, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 6.29% |
| Apr 8, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.15% |
| Apr 7, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.38% |
| Apr 4, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -5.61% |
| Apr 3, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -3.36% |
| Apr 2, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.41% |
| Apr 1, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.20% |
| Mar 31, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.17% |
| Mar 28, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.07% |
| Mar 27, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.15% |
| Mar 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.23% |
| Mar 25, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.29% |
| Mar 24, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.97% |
| Mar 21, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.23% |
| Mar 20, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.81% |
| Mar 19, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.37 | 0.73% |
| Mar 18, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.12 | -0.46% |
| Mar 17, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.28 | 1.06% |
| Mar 14, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.92 | 1.46% |
| Mar 13, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.43 | -0.62% |
| Mar 12, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.64 | -0.68% |
| Mar 11, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.87 | -1.56% |
| Mar 10, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | -1.29% |
| Mar 7, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.85 | 1.01% |
| Mar 6, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.51 | -0.74% |
| Mar 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.76 | 0.63% |
| Mar 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.55 | -1.70% |
| Mar 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.14 | -0.62% |
| Feb 28, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.36 | 1.34% |
| Feb 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.89 | -0.28% |
| Feb 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.99 | -0.45% |
| Feb 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.15 | 0.23% |
| Feb 24, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.07 | -0.25% |
| Feb 21, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.16 | -0.95% |
| Feb 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.50 | -0.39% |
| Feb 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | 0.56% |
| Feb 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.44 | 0.42% |
| Feb 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.29 | -0.31% |
| Feb 13, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.40 | 0.65% |
| Feb 12, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.17 | -0.45% |