Columbia Dividend Opportunity Fund Institutional Class (CDOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.54
-0.16 (-0.41%)
Jun 4, 2025, 11:42 AM EDT
CDOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.10% |
| Jun 4, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.41% |
| Jun 3, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.49% |
| Jun 2, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.26% |
| May 30, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.08% |
| May 29, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.50% |
| May 28, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.70% |
| May 27, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.42% |
| May 23, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| May 22, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.32% |
| May 21, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -1.76% |
| May 20, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.21% |
| May 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.15% |
| May 16, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.75% |
| May 15, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.53% |
| May 14, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.55% |
| May 13, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.24% |
| May 12, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 1.98% |
| May 9, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 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% |