Columbia Emerging Markets Fund Institutional 3 Class (CEKYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.55
+0.13 (0.97%)
Apr 24, 2025, 1:46 PM EDT
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -5.47% |
| Apr 3, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.88% |
| Apr 2, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% |
| Apr 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.15% |
| Mar 31, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.66% |
| Mar 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.02% |
| Mar 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.36% |
| Mar 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.21% |
| Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| Mar 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.72% |
| Mar 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Mar 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% |
| Mar 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| Mar 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.57% |
| Mar 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.65% |
| Mar 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.13% |
| Mar 13, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.58% |
| Mar 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.11% |
| Mar 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.20% |
| Mar 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -3.32% |
| Mar 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.07% |
| Mar 6, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.14% |
| Mar 5, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.48% |
| Mar 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.90% |
| Mar 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.25% |
| Feb 28, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.17% |
| Feb 27, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -2.14% |
| Feb 26, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% |
| Feb 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.36% |
| Feb 24, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.69% |
| Feb 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Feb 20, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Feb 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.49% |
| Feb 18, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.06% |
| Feb 14, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.57% |
| Feb 13, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.43% |