Columbia Emerging Markets Fund Institutional 3 Class (CEKYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.66
-0.22 (-1.48%)
Jun 13, 2025, 4:00 PM EDT
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.97% |
| Apr 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.90% |
| Apr 22, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.01% |
| Apr 21, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Apr 17, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.33% |
| Apr 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.70% |
| Apr 15, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.01% |
| Apr 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.42% |
| Apr 11, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 3.18% |
| Apr 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.08% |
| Apr 9, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 5.38% |
| Apr 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.14% |
| Apr 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.33% |