Columbia Dividend Opportunity Fund Institutional Class (CDOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.11
-0.36 (-0.91%)
Aug 1, 2025, 4:00 PM EDT
CDOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.91% |
| Jul 31, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.90% |
| Jul 30, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.62% |
| Jul 29, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.17% |
| Jul 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.57% |
| Jul 25, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.32% |
| Jul 24, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.77% |
| Jul 23, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.65% |
| Jul 22, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.68% |
| Jul 21, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.10% |
| Jul 18, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.20% |
| Jul 17, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.45% |
| Jul 16, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.40% |
| Jul 15, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -1.22% |
| Jul 14, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.10% |
| Jul 11, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.59% |
| Jul 10, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.75% |
| Jul 9, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.20% |
| Jul 8, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.05% |
| Jul 7, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.75% |
| Jul 3, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.50% |
| Jul 2, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.38% |
| Jul 1, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.01% |
| Jun 30, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.66% |
| Jun 27, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.26% |
| Jun 26, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.77% |
| Jun 25, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.64% |
| Jun 24, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.46% |
| Jun 23, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.57% |
| Jun 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.51% |
| Jun 18, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.59 | 0.13% |
| Jun 17, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.54 | -0.72% |
| Jun 16, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 38.82 | 0.51% |
| Jun 13, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.62 | -0.87% |
| Jun 12, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 38.96 | 0.23% |
| Jun 11, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 38.87 | 0.05% |
| Jun 10, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 38.85 | 0.59% |
| Jun 9, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.62 | 0.13% |
| Jun 6, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.57 | 0.99% |
| Jun 5, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.20 | -0.10% |
| Jun 4, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.24 | -0.41% |
| Jun 3, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.39 | 0.49% |
| Jun 2, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.21 | 0.26% |
| May 30, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.11 | 0.08% |
| May 29, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.08 | 0.50% |
| May 28, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.89 | -0.70% |
| May 27, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.16 | 1.42% |
| May 23, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.62 | - |
| May 22, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.62 | -0.32% |
| May 21, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.74 | -1.76% |