Columbia Dividend Income Fund Institutional 3 Class (CDDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.91
-0.29 (-0.80%)
Aug 1, 2025, 8:09 AM EDT
CDDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.78% |
| Jul 31, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.80% |
| Jul 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.47% |
| Jul 29, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.19% |
| Jul 28, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.38% |
| Jul 25, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.30% |
| Jul 24, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.25% |
| Jul 23, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.61% |
| Jul 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.70% |
| Jul 21, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.08% |
| Jul 18, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.08% |
| Jul 17, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.53% |
| Jul 16, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.39% |
| Jul 15, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.00% |
| Jul 14, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.14% |
| Jul 11, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.44% |
| Jul 10, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.42% |
| Jul 9, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.17% |
| Jul 8, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.19% |
| Jul 7, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.61% |
| Jul 3, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.64% |
| Jul 2, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.08% |
| Jul 1, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.81% |
| Jun 30, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.56% |
| Jun 27, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.25% |
| Jun 26, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.68% |
| Jun 25, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.45% |
| Jun 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.66% |
| Jun 23, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.86% |
| Jun 20, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.46% |
| Jun 18, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.72 | 0.03% |
| Jun 17, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.71 | -0.71% |
| Jun 16, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.96 | 0.40% |
| Jun 13, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.82 | -0.93% |
| Jun 12, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.15 | 0.40% |
| Jun 11, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.01 | -0.03% |
| Jun 10, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.02 | 0.49% |
| Jun 9, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.85 | -0.06% |
| Jun 6, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.87 | 0.78% |
| Jun 5, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.60 | -0.20% |
| Jun 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.67 | -0.34% |
| Jun 3, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.79 | 0.43% |
| Jun 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | 0.23% |
| May 30, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.56 | 0.29% |
| May 29, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.46 | 0.46% |
| May 28, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.30 | -0.63% |
| May 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.52 | 1.46% |
| May 23, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.02 | -0.20% |
| May 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.09 | -0.46% |
| May 21, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.25 | -1.49% |