Columbia Emerging Markets Fund Institutional 3 Class (CEKYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.18
-0.22 (-1.43%)
Jul 7, 2025, 9:30 AM EDT
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.59% |
| Jul 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.43% |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.59% |
| Jul 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% |
| Jun 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Jun 27, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Jun 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| Jun 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jun 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 3.01% |
| Jun 23, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Jun 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Jun 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Jun 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.81% |
| Jun 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.16% |
| Jun 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.48% |
| Jun 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.40% |
| Jun 11, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Jun 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.88% |
| Jun 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |
| Jun 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Jun 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.97% |
| Jun 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Jun 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.91% |
| May 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.24% |
| May 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.14% |
| May 28, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| May 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| May 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| May 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% |
| May 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| May 20, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% |
| May 19, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| May 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| May 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.21% |
| May 14, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.83% |
| May 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| May 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 2.85% |
| May 9, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| May 8, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| May 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| May 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| May 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% |
| May 2, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.34% |
| May 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Apr 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Apr 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.59% |
| Apr 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.29% |
| Apr 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.07% |