Columbia Dividend Income Fund Institutional 3 Class (CDDYX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
28.12
-0.03 (-0.11%)
Mar 23, 2023, 8:01 PM EST
CDDYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Mar 14, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 1.46% |
Mar 13, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.62% |
Mar 12, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.68% |
Mar 11, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.56% |
Mar 10, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.29% |
Mar 7, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.01% |
Mar 6, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.74% |
Mar 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.63% |
Mar 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.70% |
Mar 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.62% |
Feb 28, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.34% |
Feb 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.28% |
Feb 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.45% |
Feb 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.23% |
Feb 24, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.25% |
Feb 21, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.95% |
Feb 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.39% |
Feb 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% |
Feb 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% |
Feb 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.31% |
Feb 13, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.65% |
Feb 12, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.45% |
Feb 11, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.54% |
Feb 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.43% |
Feb 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.57% |
Feb 6, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.17% |
Feb 5, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.65% |
Feb 4, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.26% |
Feb 3, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.03% |
Jan 31, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.40% |
Jan 30, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.83% |
Jan 29, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.17% |
Jan 28, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.74% |
Jan 27, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.48% |
Jan 24, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.06% |
Jan 23, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.72% |
Jan 22, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.40% |
Jan 21, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.89% |
Jan 17, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% |
Jan 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.55% |
Jan 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.15% |
Jan 14, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.56% |
Jan 13, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.78% |
Jan 10, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -1.33% |
Jan 8, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.41% |
Jan 7, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.09% |
Jan 6, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.29% |
Jan 3, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.74% |
Jan 2, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.21% |
Dec 31, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.18% |