Columbia Emerging Markets Fund Institutional 2 Class (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.95
-0.20 (-1.32%)
Aug 1, 2025, 4:00 PM EDT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% |
| Jul 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Jul 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.72% |
| Jul 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Jul 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.84% |
| Jul 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Jul 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Jul 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.31% |
| Jul 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Jul 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Jul 18, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jul 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Jul 16, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.13% |
| Jul 15, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.19% |
| Jul 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% |
| Jul 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.59% |
| Jul 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Jul 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Jul 8, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.60% |
| Jul 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.44% |
| Jul 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Jul 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| Jul 1, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.26% |
| Jun 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Jun 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Jun 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.93% |
| Jun 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% |
| Jun 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.95% |
| Jun 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Jun 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% |
| Jun 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| Jun 17, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% |
| Jun 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.17% |
| Jun 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.42% |
| Jun 12, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.40% |
| Jun 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| Jun 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.96% |
| Jun 9, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Jun 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Jun 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Jun 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.91% |
| Jun 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jun 2, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% |
| May 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.25% |
| May 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| May 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.14% |
| May 23, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| May 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| May 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |