Columbia Dividend Opportunity Fund Institutional 3 Class (CDOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.72
+0.57 (1.21%)
At close: Jun 12, 2026
CDOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 1.21% |
| Jun 11, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.51% |
| Jun 10, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.73% |
| Jun 9, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.41% |
| Jun 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.04% |
| Jun 5, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.19% |
| Jun 4, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.88% |
| Jun 3, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.47% |
| Jun 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.42% |
| Jun 1, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.47% |
| May 29, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.06% |
| May 28, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.06% |
| May 27, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.04% |
| May 26, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.17% |
| May 22, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 1.06% |
| May 21, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.79% |
| May 20, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.53% |
| May 19, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.22% |
| May 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.35% |
| May 15, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.94% |
| May 14, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.92% |
| May 13, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.15% |
| May 12, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.40% |
| May 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.38% |
| May 8, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.09% |
| May 7, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.97% |
| May 6, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.35% |
| May 5, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.69% |
| May 4, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.77% |
| May 1, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.42% |
| Apr 30, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.77% |
| Apr 29, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.13% |
| Apr 28, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Apr 27, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.29% |
| Apr 24, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.71% |
| Apr 23, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.69% |
| Apr 22, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.16% |
| Apr 21, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.44% |
| Apr 20, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.16% |
| Apr 17, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.63% |
| Apr 16, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.74% |
| Apr 15, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.34% |
| Apr 14, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Apr 13, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.25% |
| Apr 10, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.60% |
| Apr 9, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.31% |
| Apr 8, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.69% |
| Apr 7, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.02% |
| Apr 6, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.39% |
| Apr 2, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.30% |