Columbia Mortgage Opportunities Fund Class A (CLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.26
+0.03 (0.36%)
May 28, 2025, 8:05 AM EDT

CLMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 28, 20258.268.268.268.268.26-
May 27, 20258.268.268.268.268.260.36%
May 23, 20258.238.238.238.238.23-0.36%
May 22, 20258.268.268.268.268.220.12%
May 21, 20258.258.258.258.258.21-0.48%
May 20, 20258.298.298.298.298.25-0.36%
May 19, 20258.328.328.328.328.280.24%
May 16, 20258.308.308.308.308.26-0.12%
May 15, 20258.318.318.318.318.270.73%
May 14, 20258.258.258.258.258.21-0.48%
May 13, 20258.298.298.298.298.25-
May 12, 20258.298.298.298.298.25-0.36%
May 9, 20258.328.328.328.328.280.12%
May 8, 20258.318.318.318.318.27-0.72%
May 7, 20258.378.378.378.378.330.24%
May 6, 20258.358.358.358.358.310.36%
May 5, 20258.328.328.328.328.28-0.24%
May 2, 20258.348.348.348.348.30-0.48%
May 1, 20258.388.388.388.388.34-0.48%
Apr 30, 20258.428.428.428.428.380.24%
Apr 29, 20258.408.408.408.408.360.36%
Apr 28, 20258.378.378.378.378.330.36%
Apr 25, 20258.348.348.348.348.300.36%
Apr 24, 20258.318.318.318.318.270.24%
Apr 23, 20258.298.298.298.298.220.24%
Apr 22, 20258.278.278.278.278.200.24%
Apr 21, 20258.258.258.258.258.18-0.60%
Apr 17, 20258.308.308.308.308.23-0.36%
Apr 16, 20258.338.338.338.338.260.48%
Apr 15, 20258.298.298.298.298.22-0.12%
Apr 14, 20258.308.308.308.308.230.61%
Apr 11, 20258.258.258.258.258.180.12%
Apr 10, 20258.248.248.248.248.17-0.96%
Apr 9, 20258.328.328.328.328.250.60%
Apr 8, 20258.278.278.278.278.20-0.36%
Apr 7, 20258.308.308.308.308.23-0.95%
Apr 4, 20258.388.388.388.388.31-
Apr 3, 20258.388.388.388.388.311.21%
Apr 2, 20258.288.288.288.288.21-0.24%
Apr 1, 20258.308.308.308.308.230.24%
Mar 31, 20258.288.288.288.288.210.24%
Mar 28, 20258.268.268.268.268.190.73%
Mar 27, 20258.208.208.208.208.13-
Mar 26, 20258.208.208.208.208.13-0.24%
Mar 25, 20258.228.228.228.228.15-0.36%
Mar 24, 20258.258.258.258.258.14-0.72%
Mar 21, 20258.318.318.318.318.20-0.12%
Mar 20, 20258.328.328.328.328.210.12%
Mar 19, 20258.318.318.318.318.200.48%
Mar 18, 20258.278.278.278.278.160.12%