Columbia Dividend Income Fund Class R (CDIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.79
-0.12 (-0.34%)
Oct 29, 2024, 4:00 PM EDT
CDIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.20% |
| Oct 29, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.34% |
| Oct 28, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.34% |
| Oct 25, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.63% |
| Oct 24, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.37% |
| Oct 23, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.11% |
| Oct 22, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.11% |
| Oct 21, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.87% |
| Oct 18, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.14% |
| Oct 17, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.11% |
| Oct 16, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.62% |
| Oct 15, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.84% |
| Oct 14, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.76% |
| Oct 11, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.91% |
| Oct 10, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.31% |
| Oct 9, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.86% |
| Oct 8, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.23% |
| Oct 7, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.74% |
| Oct 4, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.49% |
| Oct 3, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.26% |
| Oct 2, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.06% |
| Oct 1, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.26% |
| Sep 30, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.32% |
| Sep 27, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.17% |
| Sep 26, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.43% |
| Sep 25, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.43% |
| Sep 24, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| Sep 23, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.37% |
| Sep 20, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.34% |
| Sep 19, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.70 | 0.75% |
| Sep 18, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.44 | -0.35% |
| Sep 17, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.56 | -0.20% |
| Sep 16, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.63 | 0.70% |
| Sep 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.40 | 0.67% |
| Sep 12, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.17 | 0.35% |
| Sep 11, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.05 | - |
| Sep 10, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.05 | 0.06% |
| Sep 9, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.03 | 1.16% |
| Sep 6, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.64 | -1.11% |
| Sep 5, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.02 | -0.67% |
| Sep 4, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.25 | 0.06% |
| Sep 3, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.23 | -1.07% |
| Aug 30, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.59 | 0.93% |
| Aug 29, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.28 | 0.35% |
| Aug 28, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.16 | -0.17% |
| Aug 27, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.22 | 0.15% |
| Aug 26, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.17 | 0.09% |
| Aug 23, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.14 | 0.85% |
| Aug 22, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.85 | -0.21% |
| Aug 21, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.92 | 0.50% |
| Aug 20, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.75 | -0.24% |
| Aug 19, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.83 | 0.59% |
| Aug 16, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.63 | 0.21% |
| Aug 15, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.56 | 1.20% |
| Aug 14, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.16 | 0.57% |
| Aug 13, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.97 | 0.79% |
| Aug 12, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.71 | -0.27% |
| Aug 9, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.80 | 0.09% |
| Aug 8, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.77 | 1.73% |
| Aug 7, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.21 | -0.40% |
| Aug 6, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.34 | 0.65% |
| Aug 5, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.13 | -2.19% |
| Aug 2, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.85 | -1.08% |
| Aug 1, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.21 | -0.86% |
| Jul 31, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.50 | 0.45% |
| Jul 30, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.35 | 0.24% |
| Jul 29, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.27 | 0.03% |
| Jul 26, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.26 | 1.09% |
| Jul 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | 0.12% |
| Jul 24, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.86 | -0.57% |
| Jul 23, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.05 | -0.63% |
| Jul 22, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.26 | 0.54% |
| Jul 19, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.08 | -0.81% |
| Jul 18, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.35 | -0.77% |
| Jul 17, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.61 | 0.27% |
| Jul 16, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.52 | 1.39% |
| Jul 15, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.06 | 0.33% |
| Jul 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.95 | 0.43% |
| Jul 11, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.81 | 0.37% |
| Jul 10, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.69 | 0.95% |
| Jul 9, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.38 | -0.09% |
| Jul 8, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.41 | -0.09% |
| Jul 5, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.44 | -0.12% |
| Jul 3, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.48 | 0.12% |
| Jul 2, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.44 | 0.43% |
| Jul 1, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | -0.28% |
| Jun 28, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.39 | 0.15% |
| Jun 27, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.34 | -0.06% |
| Jun 26, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.36 | -0.28% |
| Jun 25, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.45 | -0.70% |
| Jun 24, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.68 | 0.55% |
| Jun 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.50 | -0.49% |
| Jun 20, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.55 | 0.37% |
| Jun 18, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.43 | 0.34% |
| Jun 17, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.32 | 0.71% |
| Jun 14, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.09 | -0.15% |
| Jun 13, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.14 | 0.22% |
| Jun 12, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.07 | -0.06% |
| Jun 11, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.09 | -0.40% |
| Jun 10, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.22 | 0.31% |