Skip to main content
Columbia Mortgage Opportunities Fund Institutional 2 Class (CLMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.11
-0.03 (-0.37%)
Feb 18, 2025, 4:00 PM EST

CLMVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 20258.208.208.208.208.200.61%
Feb 20, 20258.158.158.158.158.150.25%
Feb 19, 20258.138.138.138.138.130.25%
Feb 18, 20258.118.118.118.118.11-0.37%
Feb 14, 20258.148.148.148.148.140.37%
Feb 13, 20258.118.118.118.118.110.62%
Feb 12, 20258.068.068.068.068.06-0.74%
Feb 11, 20258.128.128.128.128.12-0.12%
Feb 10, 20258.138.138.138.138.13-
Feb 7, 20258.138.138.138.138.13-0.49%
Feb 6, 20258.178.178.178.178.17-
Feb 5, 20258.178.178.178.178.170.74%
Feb 4, 20258.118.118.118.118.110.12%
Feb 3, 20258.108.108.108.108.10-
Jan 31, 20258.108.108.108.108.10-0.12%
Jan 30, 20258.118.118.118.118.110.12%
Jan 29, 20258.108.108.108.108.10-0.12%
Jan 28, 20258.118.118.118.118.110.12%
Jan 27, 20258.108.108.108.108.100.25%
Jan 24, 20258.088.088.088.088.040.12%
Jan 23, 20258.078.078.078.078.03-0.12%
Jan 22, 20258.088.088.088.088.04-0.25%
Jan 21, 20258.108.108.108.108.060.50%
Jan 17, 20258.068.068.068.068.02-0.12%
Jan 16, 20258.078.078.078.078.030.50%
Jan 15, 20258.038.038.038.037.991.13%
Jan 14, 20257.947.947.947.947.90-
Jan 13, 20257.947.947.947.947.90-0.13%
Jan 10, 20257.957.957.957.957.91-1.00%
Jan 8, 20258.038.038.038.037.990.25%
Jan 7, 20258.018.018.018.017.97-0.37%
Jan 6, 20258.048.048.048.048.00-
Jan 3, 20258.048.048.048.048.00-0.25%
Jan 2, 20258.068.068.068.068.02-
Dec 31, 20248.068.068.068.068.02-0.12%
Dec 30, 20248.078.078.078.078.030.50%
Dec 27, 20248.038.038.038.037.99-0.12%
Dec 26, 20248.048.048.048.048.000.25%
Dec 24, 20248.028.028.028.027.98-0.12%
Dec 23, 20248.038.038.038.037.99-0.25%
Dec 20, 20248.058.058.058.058.010.25%
Dec 19, 20248.038.038.038.037.99-0.50%
Dec 18, 20248.078.078.078.078.00-0.98%
Dec 17, 20248.158.158.158.158.08-
Dec 16, 20248.158.158.158.158.080.12%
Dec 13, 20248.148.148.148.148.07-0.49%
Dec 12, 20248.188.188.188.188.11-0.37%
Dec 11, 20248.218.218.218.218.14-0.24%
Dec 10, 20248.238.238.238.238.16-0.12%
Dec 9, 20248.248.248.248.248.17-0.24%
Dec 6, 20248.268.268.268.268.190.36%
Dec 5, 20248.238.238.238.238.160.12%
Dec 4, 20248.228.228.228.228.150.37%
Dec 3, 20248.198.198.198.198.12-0.24%
Dec 2, 20248.218.218.218.218.140.12%
Nov 29, 20248.208.208.208.208.130.49%
Nov 27, 20248.168.168.168.168.090.25%
Nov 26, 20248.148.148.148.148.07-0.25%
Nov 25, 20248.168.168.168.168.090.99%
Nov 22, 20248.088.088.088.088.010.12%
Nov 21, 20248.078.078.078.078.00-0.25%
Nov 20, 20248.098.098.098.097.98-0.12%
Nov 19, 20248.108.108.108.107.990.12%
Nov 18, 20248.098.098.098.097.980.12%
Nov 15, 20248.088.088.088.087.97-
Nov 14, 20248.088.088.088.087.97-0.49%
Nov 13, 20248.128.128.128.128.010.25%
Nov 12, 20248.108.108.108.107.99-0.61%
Nov 11, 20248.158.158.158.158.04-0.12%
Nov 8, 20248.168.168.168.168.05-
Nov 7, 20248.168.168.168.168.050.87%
Nov 6, 20248.098.098.098.097.98-0.49%
Nov 5, 20248.138.138.138.138.020.12%
Nov 4, 20248.128.128.128.128.010.50%
Nov 1, 20248.088.088.088.087.97-0.25%
Oct 31, 20248.108.108.108.107.99-
Oct 30, 20248.108.108.108.107.99-0.37%
Oct 29, 20248.138.138.138.138.020.37%
Oct 28, 20248.108.108.108.107.99-0.12%
Oct 25, 20248.118.118.118.118.00-0.61%
Oct 24, 20248.168.168.168.168.02-
Oct 23, 20248.168.168.168.168.02-0.37%
Oct 22, 20248.198.198.198.198.05-
Oct 21, 20248.198.198.198.198.05-0.73%
Oct 18, 20248.258.258.258.258.110.12%
Oct 17, 20248.248.248.248.248.10-0.48%
Oct 16, 20248.288.288.288.288.130.12%
Oct 15, 20248.278.278.278.278.13-
Oct 14, 20248.278.278.278.278.130.24%
Oct 11, 20248.258.258.258.258.11-0.12%
Oct 10, 20248.268.268.268.268.120.36%
Oct 9, 20248.238.238.238.238.09-0.48%
Oct 8, 20248.278.278.278.278.130.24%
Oct 7, 20248.258.258.258.258.11-0.36%
Oct 4, 20248.288.288.288.288.13-1.19%
Oct 3, 20248.388.388.388.388.23-0.48%
Oct 2, 20248.428.428.428.428.27-0.12%
Oct 1, 20248.438.438.438.438.280.24%
Sep 30, 20248.418.418.418.418.26-0.36%
Sep 27, 20248.448.448.448.448.290.36%