Skip to main content
Columbia Mortgage Opportunities Fund Class A (CLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.21
+0.05 (0.61%)
Feb 21, 2025, 8:00 PM EST

CLMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 20258.218.218.218.218.210.61%
Feb 20, 20258.168.168.168.168.160.12%
Feb 19, 20258.158.158.158.158.150.37%
Feb 18, 20258.128.128.128.128.12-0.37%
Feb 14, 20258.158.158.158.158.150.37%
Feb 13, 20258.128.128.128.128.120.62%
Feb 12, 20258.078.078.078.078.07-0.74%
Feb 11, 20258.138.138.138.138.13-0.12%
Feb 10, 20258.148.148.148.148.14-
Feb 7, 20258.148.148.148.148.14-0.49%
Feb 6, 20258.188.188.188.188.18-0.12%
Feb 5, 20258.198.198.198.198.190.74%
Feb 4, 20258.138.138.138.138.130.12%
Feb 3, 20258.128.128.128.128.12-
Jan 31, 20258.128.128.128.128.12-
Jan 30, 20258.128.128.128.128.12-
Jan 29, 20258.128.128.128.128.12-
Jan 28, 20258.128.128.128.128.120.12%
Jan 27, 20258.118.118.118.118.110.25%
Jan 24, 20258.098.098.098.098.060.12%
Jan 23, 20258.088.088.088.088.05-0.12%
Jan 22, 20258.098.098.098.098.06-0.25%
Jan 21, 20258.118.118.118.118.080.37%
Jan 17, 20258.088.088.088.088.05-0.12%
Jan 16, 20258.098.098.098.098.060.50%
Jan 15, 20258.058.058.058.058.021.13%
Jan 14, 20257.967.967.967.967.930.13%
Jan 13, 20257.957.957.957.957.92-0.13%
Jan 10, 20257.967.967.967.967.93-1.00%
Jan 8, 20258.048.048.048.048.010.25%
Jan 7, 20258.028.028.028.027.99-0.37%
Jan 6, 20258.058.058.058.058.02-
Jan 3, 20258.058.058.058.058.02-0.37%
Jan 2, 20258.088.088.088.088.05-
Dec 31, 20248.088.088.088.088.05-
Dec 30, 20248.088.088.088.088.050.50%
Dec 27, 20248.048.048.048.048.01-0.12%
Dec 26, 20248.058.058.058.058.020.25%
Dec 24, 20248.038.038.038.038.00-0.12%
Dec 23, 20248.048.048.048.048.01-0.25%
Dec 20, 20248.068.068.068.068.030.25%
Dec 19, 20248.048.048.048.048.01-0.50%
Dec 18, 20248.088.088.088.088.01-0.98%
Dec 17, 20248.168.168.168.168.09-0.12%
Dec 16, 20248.178.178.178.178.100.25%
Dec 13, 20248.158.158.158.158.08-0.49%
Dec 12, 20248.198.198.198.198.12-0.49%
Dec 11, 20248.238.238.238.238.16-0.24%
Dec 10, 20248.258.258.258.258.18-
Dec 9, 20248.258.258.258.258.18-0.36%
Dec 6, 20248.288.288.288.288.210.49%
Dec 5, 20248.248.248.248.248.17-
Dec 4, 20248.248.248.248.248.170.49%
Dec 3, 20248.208.208.208.208.13-0.24%
Dec 2, 20248.228.228.228.228.150.12%
Nov 29, 20248.218.218.218.218.140.37%
Nov 27, 20248.188.188.188.188.110.25%
Nov 26, 20248.168.168.168.168.09-0.12%
Nov 25, 20248.178.178.178.178.100.99%
Nov 22, 20248.098.098.098.098.020.12%
Nov 21, 20248.088.088.088.088.01-0.25%
Nov 20, 20248.108.108.108.108.00-0.12%
Nov 19, 20248.118.118.118.118.010.12%
Nov 18, 20248.108.108.108.108.000.12%
Nov 15, 20248.098.098.098.097.99-0.12%
Nov 14, 20248.108.108.108.108.00-0.37%
Nov 13, 20248.138.138.138.138.030.25%
Nov 12, 20248.118.118.118.118.01-0.61%
Nov 11, 20248.168.168.168.168.06-0.12%
Nov 8, 20248.178.178.178.178.07-0.12%
Nov 7, 20248.188.188.188.188.080.86%
Nov 6, 20248.118.118.118.118.01-0.49%
Nov 5, 20248.158.158.158.158.050.25%
Nov 4, 20248.138.138.138.138.030.37%
Nov 1, 20248.108.108.108.108.00-0.12%
Oct 31, 20248.118.118.118.118.01-0.12%
Oct 30, 20248.128.128.128.128.02-0.25%
Oct 29, 20248.148.148.148.148.040.37%
Oct 28, 20248.118.118.118.118.01-0.12%
Oct 25, 20248.128.128.128.128.02-0.61%
Oct 24, 20248.178.178.178.178.04-0.12%
Oct 23, 20248.188.188.188.188.04-0.24%
Oct 22, 20248.208.208.208.208.06-
Oct 21, 20248.208.208.208.208.06-0.73%
Oct 18, 20248.268.268.268.268.120.12%
Oct 17, 20248.258.258.258.258.11-0.48%
Oct 16, 20248.298.298.298.298.150.12%
Oct 15, 20248.288.288.288.288.14-
Oct 14, 20248.288.288.288.288.140.12%
Oct 11, 20248.278.278.278.278.13-
Oct 10, 20248.278.278.278.278.130.24%
Oct 9, 20248.258.258.258.258.11-0.36%
Oct 8, 20248.288.288.288.288.140.24%
Oct 7, 20248.268.268.268.268.12-0.36%
Oct 4, 20248.298.298.298.298.15-1.19%
Oct 3, 20248.398.398.398.398.25-0.47%
Oct 2, 20248.438.438.438.438.29-0.24%
Oct 1, 20248.458.458.458.458.310.36%
Sep 30, 20248.428.428.428.428.28-0.36%
Sep 27, 20248.458.458.458.458.310.36%