Skip to main content
logo
Columbia Emerging Markets Fund Institutional 2 Class (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.67
+0.23 (1.13%)
At close: Apr 30, 2026

CEKRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 29, 202620.4420.4420.4420.4420.440.39%
Apr 28, 202620.3620.3620.3620.3620.36-1.26%
Apr 27, 202620.6220.6220.6220.6220.620.15%
Apr 24, 202620.5920.5920.5920.5920.592.29%
Apr 23, 202620.1320.1320.1320.1320.13-1.23%
Apr 22, 202620.3820.3820.3820.3820.381.54%
Apr 21, 202620.0720.0720.0720.0720.07-0.10%
Apr 20, 202620.0920.0920.0920.0920.09-0.54%
Apr 17, 202620.2020.2020.2020.2020.201.30%
Apr 16, 202619.9419.9419.9419.9419.940.50%
Apr 15, 202619.8419.8419.8419.8419.840.86%
Apr 14, 202619.6719.6719.6719.6719.671.92%
Apr 13, 202619.3019.3019.3019.3019.300.63%
Apr 10, 202619.1819.1819.1819.1819.180.52%
Apr 9, 202619.0819.0819.0819.0819.080.21%
Apr 8, 202619.0419.0419.0419.0419.046.55%
Apr 7, 202617.8717.8717.8717.8717.870.51%
Apr 6, 202617.7817.7817.7817.7817.780.91%
Apr 2, 202617.6217.6217.6217.6217.62-0.96%
Apr 1, 202617.7917.7917.7917.7917.792.42%
Mar 31, 202617.3717.3717.3717.3717.373.27%
Mar 30, 202616.8216.8216.8216.8216.82-1.12%
Mar 27, 202617.0117.0117.0117.0117.01-0.64%
Mar 26, 202617.1217.1217.1217.1217.12-4.20%
Mar 25, 202617.8717.8717.8717.8717.871.88%
Mar 24, 202617.5417.5417.5417.5417.54-0.85%
Mar 23, 202617.6917.6917.6917.6917.692.37%
Mar 20, 202617.2817.2817.2817.2817.28-3.63%
Mar 19, 202617.9317.9317.9317.9317.93-0.44%
Mar 18, 202618.0118.0118.0118.0118.01-0.94%
Mar 17, 202618.1818.1818.1818.1818.180.89%
Mar 16, 202618.0218.0218.0218.0218.022.80%
Mar 13, 202617.5317.5317.5317.5317.53-0.17%
Mar 12, 202617.5617.5617.5617.5617.56-3.68%
Mar 11, 202618.2318.2318.2318.2318.230.33%
Mar 10, 202618.1718.1718.1718.1718.171.62%
Mar 9, 202617.8817.8817.8817.8817.881.42%
Mar 6, 202617.6317.6317.6317.6317.63-2.22%
Mar 5, 202618.0318.0318.0318.0318.03-0.33%
Mar 4, 202618.0918.0918.0918.0918.090.17%
Mar 3, 202618.0618.0618.0618.0618.06-5.99%
Mar 2, 202619.2119.2119.2119.2119.21-0.77%
Feb 27, 202619.3619.3619.3619.3619.36-0.56%
Feb 26, 202619.4719.4719.4719.4719.47-0.76%
Feb 25, 202619.6219.6219.6219.6219.620.82%
Feb 24, 202619.4619.4619.4619.4619.461.83%
Feb 23, 202619.1119.1119.1119.1119.11-1.24%
Feb 20, 202619.3519.3519.3519.3519.352.38%
Feb 19, 202618.9018.9018.9018.9018.90-0.42%
Feb 18, 202618.9818.9818.9818.9818.980.85%