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% |