Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Dec 13, 20248.058.058.058.058.052.29%
Dec 12, 20247.877.877.877.877.870.38%
Dec 11, 20247.847.847.847.847.84-2.73%
Dec 10, 20248.068.068.068.068.06-0.74%
Dec 9, 20248.128.128.128.128.120.50%
Dec 6, 20248.088.088.088.088.08-0.49%
Dec 5, 20248.128.128.128.128.120.62%
Dec 4, 20248.078.078.078.078.07-0.25%
Dec 3, 20248.098.098.098.098.09-0.12%
Dec 2, 20248.108.108.108.108.100.12%
Nov 29, 20248.098.098.098.098.09-0.49%
Nov 27, 20248.138.138.138.138.130.25%
Nov 26, 20248.118.118.118.118.11-0.61%
Nov 25, 20248.168.168.168.168.160.99%
Nov 22, 20248.088.088.088.088.080.12%
Nov 21, 20248.078.078.078.078.07-0.25%
Nov 20, 20248.098.098.098.098.06-0.12%
Nov 19, 20248.108.108.108.108.070.12%
Nov 18, 20248.098.098.098.098.060.12%
Nov 15, 20248.088.088.088.088.05-
Nov 14, 20248.088.088.088.088.05-0.37%
Nov 13, 20248.118.118.118.118.080.12%
Nov 12, 20248.108.108.108.108.07-0.61%
Nov 11, 20248.158.158.158.158.12-0.12%
Nov 8, 20248.168.168.168.168.13-
Nov 7, 20248.168.168.168.168.130.87%
Nov 6, 20248.098.098.098.098.06-0.49%
Nov 5, 20248.138.138.138.138.100.12%
Nov 4, 20248.128.128.128.128.090.50%
Nov 1, 20248.088.088.088.088.05-0.25%
Oct 31, 20248.108.108.108.108.07-
Oct 30, 20248.108.108.108.108.07-0.37%
Oct 29, 20248.138.138.138.138.100.37%
Oct 28, 20248.108.108.108.108.07-0.12%
Oct 25, 20248.118.118.118.118.08-0.61%
Oct 24, 20248.168.168.168.168.09-
Oct 23, 20248.168.168.168.168.09-0.37%
Oct 22, 20248.198.198.198.198.12-
Oct 21, 20248.198.198.198.198.12-0.73%
Oct 18, 20248.258.258.258.258.180.12%
Oct 17, 20248.248.248.248.248.17-0.48%
Oct 16, 20248.288.288.288.288.210.12%
Oct 15, 20248.278.278.278.278.20-
Oct 14, 20248.278.278.278.278.200.24%
Oct 11, 20248.258.258.258.258.18-0.12%
Oct 10, 20248.268.268.268.268.190.36%
Oct 9, 20248.238.238.238.238.16-0.48%
Oct 8, 20248.278.278.278.278.200.24%
Oct 7, 20248.258.258.258.258.18-0.36%
Oct 4, 20248.288.288.288.288.21-1.19%
Oct 3, 20248.388.388.388.388.31-0.48%
Oct 2, 20248.428.428.428.428.35-0.12%
Oct 1, 20248.438.438.438.438.360.24%
Sep 30, 20248.418.418.418.418.34-0.36%
Sep 27, 20248.448.448.448.448.370.36%
Sep 26, 20248.418.418.418.418.34-0.12%
Sep 25, 20248.428.428.428.428.35-0.36%
Sep 24, 20248.458.458.458.458.38-0.35%
Sep 23, 20248.488.488.488.488.37-0.12%
Sep 20, 20248.498.498.498.498.38-0.24%
Sep 19, 20248.518.518.518.518.400.35%
Sep 18, 20248.488.488.488.488.37-0.47%
Sep 17, 20248.528.528.528.528.41-0.47%
Sep 16, 20248.568.568.568.568.450.35%
Sep 13, 20248.538.538.538.538.420.35%
Sep 12, 20248.508.508.508.508.39-0.23%
Sep 11, 20248.528.528.528.528.41-0.12%
Sep 10, 20248.538.538.538.538.420.59%
Sep 9, 20248.488.488.488.488.370.12%
Sep 6, 20248.478.478.478.478.360.24%
Sep 5, 20248.458.458.458.458.340.36%
Sep 4, 20248.428.428.428.428.310.72%
Sep 3, 20248.368.368.368.368.250.72%
Aug 30, 20248.308.308.308.308.19-0.24%
Aug 29, 20248.328.328.328.328.21-0.12%
Aug 28, 20248.338.338.338.338.22-0.12%
Aug 27, 20248.348.348.348.348.230.24%
Aug 26, 20248.328.328.328.328.21-0.60%
Aug 23, 20248.378.378.378.378.220.60%
Aug 22, 20248.328.328.328.328.17-0.36%
Aug 21, 20248.358.358.358.358.200.24%
Aug 20, 20248.338.338.338.338.180.48%
Aug 19, 20248.298.298.298.298.140.12%
Aug 16, 20248.288.288.288.288.130.36%
Aug 15, 20248.258.258.258.258.10-0.48%
Aug 14, 20248.298.298.298.298.140.12%
Aug 13, 20248.288.288.288.288.130.49%
Aug 12, 20248.248.248.248.248.090.12%
Aug 9, 20248.238.238.238.238.080.12%
Aug 8, 20248.228.228.228.228.07-0.12%
Aug 7, 20248.238.238.238.238.08-
Aug 6, 20248.238.238.238.238.08-0.96%
Aug 5, 20248.318.318.318.318.16-0.12%
Aug 2, 20248.328.328.328.328.171.96%
Aug 1, 20248.168.168.168.168.010.74%
Jul 31, 20248.108.108.108.107.950.87%
Jul 30, 20248.038.038.038.037.880.12%
Jul 29, 20248.028.028.028.027.870.12%
Jul 26, 20248.018.018.018.017.860.50%
Jul 25, 20247.977.977.977.977.82-0.38%