Columbia Emerging Markets Fund Institutional 3 Class (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.91
-0.20 (-1.17%)
At close: Mar 30, 2026
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 3.31% |
| Mar 30, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.17% |
| Mar 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.64% |
| Mar 26, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.17% |
| Mar 25, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.87% |
| Mar 24, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.84% |
| Mar 23, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.36% |
| Mar 20, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.66% |
| Mar 19, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.44% |
| Mar 18, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.93% |
| Mar 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.88% |
| Mar 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.84% |
| Mar 13, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.17% |
| Mar 12, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -3.71% |
| Mar 11, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% |
| Mar 10, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.67% |
| Mar 9, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.41% |
| Mar 6, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.21% |
| Mar 5, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.33% |
| Mar 4, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% |
| Mar 3, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -6.00% |
| Mar 2, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.77% |
| Feb 27, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.56% |
| Feb 26, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.71% |
| Feb 25, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.82% |
| Feb 24, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.77% |
| Feb 23, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.18% |
| Feb 20, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 2.37% |
| Feb 19, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.42% |
| Feb 18, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.85% |
| Feb 17, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| Feb 13, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.11% |
| Feb 12, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.89% |
| Feb 11, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.22% |
| Feb 10, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.32% |
| Feb 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.84% |
| Feb 6, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 2.73% |
| Feb 5, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -2.02% |
| Feb 4, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.03% |
| Feb 3, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.09% |
| Feb 2, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.22% |
| Jan 30, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.98% |
| Jan 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.64% |
| Jan 28, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.29% |
| Jan 27, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2.21% |
| Jan 26, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.06% |
| Jan 23, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.50% |
| Jan 22, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.12% |
| Jan 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.13% |
| Jan 20, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.23% |