Columbia Dividend Income Fund Class R (CDIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.02
+0.08 (0.24%)
Jun 2, 2025, 2:50 PM EDT
CDIRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.21% |
Jun 4, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.35% |
Jun 3, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.44% |
Jun 2, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.24% |
May 30, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.27% |
May 29, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.47% |
May 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.65% |
May 27, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.47% |
May 23, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.21% |
May 22, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.48% |
May 21, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.49% |
May 20, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.12% |
May 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.23% |
May 16, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.56% |
May 15, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.31% |
May 14, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.39% |
May 13, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.36% |
May 12, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.90% |
May 9, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.03% |
May 8, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.27% |
May 7, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.67% |
May 6, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.55% |
May 5, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.30% |
May 2, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 1.47% |
May 1, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.15% |
Apr 30, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.46% |
Apr 29, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.53% |
Apr 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.34% |
Apr 25, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Apr 24, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.88% |
Apr 23, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.47% |
Apr 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.05% |
Apr 21, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.83% |
Apr 17, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.16% |
Apr 16, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.31% |
Apr 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.34% |
Apr 14, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.91% |
Apr 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.46% |
Apr 10, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -2.42% |
Apr 9, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 6.30% |
Apr 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.14% |
Apr 7, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.39% |
Apr 4, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -5.61% |
Apr 3, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -3.37% |
Apr 2, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.42% |
Apr 1, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.24% |
Mar 31, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.20% |
Mar 28, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.07% |
Mar 27, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.18% |
Mar 26, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.24% |