Columbia Dividend Opportunity Fund Institutional Class (CDOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.32
+0.15 (0.40%)
May 7, 2025, 10:11 AM EDT
CDOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.29% |
| May 7, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.40% |
| May 6, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.64% |
| May 5, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.53% |
| May 2, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 1.43% |
| May 1, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.27% |
| Apr 30, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.11% |
| Apr 29, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.49% |
| Apr 28, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.46% |
| Apr 25, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.08% |
| Apr 24, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.82% |
| Apr 23, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.63% |
| Apr 22, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 2.03% |
| Apr 21, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -1.63% |
| Apr 17, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.06% |
| Apr 16, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.13% |
| Apr 15, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.14% |
| Apr 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 1.20% |
| Apr 11, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.30% |
| Apr 10, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -2.84% |
| Apr 9, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 5.98% |
| Apr 8, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.61% |
| Apr 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.80% |
| Apr 4, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -5.59% |
| Apr 3, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -4.12% |
| Apr 2, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.41% |
| Apr 1, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.39% |
| Mar 31, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.07% |
| Mar 28, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.88% |
| Mar 27, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.41% |
| Mar 26, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.23% |
| Mar 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.54% |
| Mar 24, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.09% |
| Mar 21, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.44% |
| Mar 20, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.84% |
| Mar 19, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.79 | 0.77% |
| Mar 18, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.49 | -0.28% |
| Mar 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.60 | 1.28% |
| Mar 14, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.11 | 1.56% |
| Mar 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.53 | -0.68% |
| Mar 12, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.79 | -0.52% |
| Mar 11, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.98 | -1.42% |
| Mar 10, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.53 | -1.02% |
| Mar 7, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 38.93 | 0.82% |
| Mar 6, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.61 | -0.77% |
| Mar 5, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 38.91 | 0.44% |
| Mar 4, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.74 | -2.18% |
| Mar 3, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.60 | -0.80% |
| Feb 28, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.92 | 1.44% |
| Feb 27, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.35 | -0.08% |