Columbia Dividend Opportunity Fund Institutional 3 Class (CDOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.28
+0.03 (0.08%)
Apr 30, 2025, 4:00 PM EDT
CDOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| May 8, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.29% |
| May 7, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.39% |
| May 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.62% |
| May 5, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.54% |
| May 2, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.41% |
| May 1, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.24% |
| Apr 30, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.08% |
| Apr 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.50% |
| Apr 28, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.48% |
| Apr 25, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.05% |
| Apr 24, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.83% |
| Apr 23, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.64% |
| Apr 22, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 2.05% |
| Apr 21, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -1.64% |
| Apr 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 1.06% |
| Apr 16, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.16% |
| Apr 15, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.11% |
| Apr 14, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.20% |
| Apr 11, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.32% |
| Apr 10, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -2.83% |
| Apr 9, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 5.95% |
| Apr 8, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.59% |
| Apr 7, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.80% |
| Apr 4, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -5.61% |
| Apr 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -4.11% |
| Apr 2, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.40% |
| Apr 1, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.38% |
| Mar 31, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.06% |
| Mar 28, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.88% |
| Mar 27, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.40% |
| Mar 26, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.23% |
| Mar 25, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.52% |
| Mar 24, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.08% |
| Mar 21, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.45% |
| Mar 20, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.85% |
| Mar 19, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 39.94 | 0.78% |
| Mar 18, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.63 | -0.27% |
| Mar 17, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 39.74 | 1.29% |
| Mar 14, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.24 | 1.54% |
| Mar 13, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.64 | -0.69% |
| Mar 12, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 38.91 | -0.53% |
| Mar 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.12 | -1.40% |
| Mar 10, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.67 | -1.02% |
| Mar 7, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.08 | 0.82% |
| Mar 6, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 39.75 | -0.77% |
| Mar 5, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.06 | 0.45% |
| Mar 4, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 39.88 | -2.19% |
| Mar 3, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 40.77 | -0.80% |
| Feb 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.10 | 1.45% |