Columbia Dividend Opportunity S (CDOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.15
+0.23 (0.50%)
At close: Oct 15, 2026
CDOAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.50% |
| Oct 14, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.22% |
| Oct 13, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.17% |
| Oct 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.24% |
| Oct 9, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.15% |
| Oct 8, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.75% |
| Oct 7, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.57% |
| Oct 6, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.66% |
| Oct 5, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.04% |
| Oct 2, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.51% |
| Oct 1, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.16% |
| Sep 30, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.75% |
| Sep 29, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.29% |
| Sep 28, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.55% |
| Sep 25, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.35% |
| Sep 24, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.31% |
| Sep 23, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.67% |
| Sep 22, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.45% |
| Sep 21, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.01% |
| Sep 18, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.24 | -0.36% |
| Sep 17, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.41 | 0.69% |
| Sep 16, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.10 | -1.15% |
| Sep 15, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.63 | -0.17% |
| Sep 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.71 | -0.63% |
| Sep 11, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.01 | 0.83% |
| Sep 10, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.62 | -0.51% |
| Sep 9, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 46.86 | -0.49% |
| Sep 8, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.09 | -0.42% |
| Sep 4, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.29 | -0.42% |
| Sep 3, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | 0.46% |
| Sep 2, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.27 | 0.51% |
| Sep 1, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.03 | -0.15% |
| Aug 31, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.10 | -0.29% |
| Aug 28, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.24 | -0.15% |
| Aug 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | -0.73% |
| Aug 26, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.66 | 0.19% |
| Aug 25, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.57 | 0.02% |
| Aug 24, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.56 | 0.04% |
| Aug 21, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.54 | 0.67% |
| Aug 20, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.22 | -0.92% |
| Aug 19, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.66 | 0.29% |
| Aug 18, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.52 | 0.11% |
| Aug 17, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.47 | -0.40% |
| Aug 14, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.66 | 0.31% |
| Aug 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | 0.29% |
| Aug 12, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.37 | 0.49% |
| Aug 11, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.14 | 0.08% |
| Aug 10, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.10 | 0.34% |
| Aug 7, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 46.94 | 0.62% |
| Aug 6, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.65 | -0.55% |