Columbia Mortgage Opportunities Fund Advisor Class (CLMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.08
+0.01 (0.08%)
Inactive · Last trade price
on Nov 22, 2024
CLMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.29% |
| Dec 12, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.38% |
| Dec 11, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.73% |
| Dec 10, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.74% |
| Dec 9, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.50% |
| Dec 6, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.49% |
| Dec 5, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% |
| Dec 4, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
| Dec 3, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% |
| Dec 2, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| Nov 29, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| Nov 27, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Nov 26, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.61% |
| Nov 25, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% |
| Nov 22, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Nov 21, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
| Nov 20, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | -0.12% |
| Nov 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | 0.12% |
| Nov 18, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | 0.12% |
| Nov 15, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - |
| Nov 14, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | -0.37% |
| Nov 13, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.08 | 0.12% |
| Nov 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | -0.61% |
| Nov 11, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | -0.12% |
| Nov 8, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - |
| Nov 7, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | 0.87% |
| Nov 6, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | -0.49% |
| Nov 5, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | 0.12% |
| Nov 4, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | 0.50% |
| Nov 1, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | -0.25% |
| Oct 31, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - |
| Oct 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | -0.37% |
| Oct 29, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | 0.37% |
| Oct 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | -0.12% |
| Oct 25, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.08 | -0.61% |
| Oct 24, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | - |
| Oct 23, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | -0.37% |
| Oct 22, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | - |
| Oct 21, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | -0.73% |
| Oct 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 0.12% |
| Oct 17, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | -0.48% |
| Oct 16, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 0.12% |
| Oct 15, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | - |
| Oct 14, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | 0.24% |
| Oct 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -0.12% |
| Oct 10, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | 0.36% |
| Oct 9, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.16 | -0.48% |
| Oct 8, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | 0.24% |
| Oct 7, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -0.36% |
| Oct 4, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | -1.19% |