Columbia High Yield Bond Fund Institutional Class (CHYZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.71
-0.05 (-0.46%)
Apr 21, 2025, 4:00 PM EDT
CHYZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.65% |
| Apr 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Apr 21, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| Apr 17, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |
| Apr 16, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% |
| Apr 15, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Apr 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Apr 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Apr 10, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Apr 9, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Apr 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Apr 7, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.84% |
| Apr 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.11% |
| Apr 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.82% |
| Apr 2, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Apr 1, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% |
| Mar 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.09% |
| Mar 28, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.27% |
| Mar 27, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.27% |
| Mar 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% |
| Mar 25, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Mar 24, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% |
| Mar 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% |
| Mar 20, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Mar 19, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% |
| Mar 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| Mar 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% |
| Mar 14, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.28% |
| Mar 13, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| Mar 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| Mar 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.18% |
| Mar 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Mar 7, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Mar 5, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.09% |
| Mar 4, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| Mar 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Feb 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Feb 27, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.98 | -0.09% |
| Feb 26, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.99 | 0.18% |
| Feb 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | 0.09% |
| Feb 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.96 | - |
| Feb 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.96 | -0.09% |
| Feb 20, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | 0.09% |
| Feb 19, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.96 | -0.09% |
| Feb 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | -0.09% |
| Feb 14, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.98 | 0.18% |
| Feb 13, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.96 | 0.18% |
| Feb 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | -0.27% |
| Feb 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | - |