Columbia Mortgage Opportunities Fund Class A (CLMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.04
+0.03 (0.37%)
Oct 15, 2026, 4:00 PM EST
CLMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% |
| Oct 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% |
| Oct 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Oct 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Oct 8, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% |
| Oct 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Oct 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% |
| Oct 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% |
| Oct 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% |
| Oct 1, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% |
| Sep 30, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Sep 29, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Sep 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% |
| Sep 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% |
| Sep 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.84% |
| Sep 23, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | -0.86% |
| Sep 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | 0.12% |
| Sep 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | 0.25% |
| Sep 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | -0.61% |
| Sep 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.17 | 0.74% |
| Sep 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | -0.12% |
| Sep 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | - |
| Sep 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.12 | -0.25% |
| Sep 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | -0.12% |
| Sep 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | -0.84% |
| Sep 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | -0.36% |
| Sep 8, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | - |
| Sep 4, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | - |
| Sep 3, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | - |
| Sep 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | 0.24% |
| Sep 1, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -0.36% |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
| Aug 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -0.60% |
| Aug 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | -0.24% |
| Aug 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | 0.46% |
| Aug 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | 0.24% |
| Aug 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -0.24% |
| Aug 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | -0.36% |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 0.36% |
| Aug 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | 0.12% |
| Aug 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | -0.24% |
| Aug 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.30 | -0.12% |
| Aug 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.31 | 0.24% |
| Aug 12, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | 0.24% |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 0.11% |
| Aug 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | -0.47% |
| Aug 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.30 | 0.36% |
| Aug 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -0.24% |