Columbia Dividend Opportunity Fund (CDOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.11
-0.36 (-0.76%)
At close: Jul 8, 2026
CDOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.55% |
| Jul 6, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.28% |
| Jul 2, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.49% |
| Jul 1, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.09% |
| Jun 30, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.57% |
| Jun 29, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.15% |
| Jun 25, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.77% |
| Jun 24, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.08% |
| Jun 23, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.88% |
| Jun 18, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.02% |
| Jun 17, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.67 | -1.34% |
| Jun 16, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.30 | - |
| Jun 15, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.30 | -0.29% |
| Jun 12, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.44 | 1.21% |
| Jun 11, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 46.88 | 1.51% |
| Jun 10, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.18 | -0.73% |
| Jun 9, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.52 | 0.41% |
| Jun 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | -0.04% |
| Jun 5, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.35 | -1.19% |
| Jun 4, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 46.91 | 0.88% |
| Jun 3, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.50 | -0.47% |
| Jun 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.72 | 1.43% |
| Jun 1, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.06 | -0.47% |
| May 29, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.28 | 0.06% |
| May 28, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.25 | 0.06% |
| May 27, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.22 | -0.04% |
| May 26, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.24 | -0.17% |
| May 22, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.32 | 1.06% |
| May 21, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.83 | 0.79% |
| May 20, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.48 | 0.53% |
| May 19, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.24 | -0.22% |
| May 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | 0.35% |
| May 15, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.18 | -0.94% |
| May 14, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.60 | 0.93% |
| May 13, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.19 | 0.15% |
| May 12, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.12 | 0.40% |
| May 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.94 | 0.38% |
| May 8, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.77 | 0.09% |
| May 7, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.73 | -0.97% |
| May 6, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.17 | 0.35% |
| May 5, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.01 | 0.69% |
| May 4, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.70 | -0.77% |
| May 1, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.05 | -0.42% |
| Apr 30, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.24 | 1.77% |
| Apr 29, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.45 | 0.14% |
| Apr 28, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.39 | - |
| Apr 27, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.39 | -0.29% |
| Apr 24, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.52 | -0.71% |
| Apr 23, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.84 | 0.69% |
| Apr 22, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.53 | -0.16% |