Columbia Mortgage Opportunities Inst (CLMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.55
+0.01 (0.12%)
Nov 4, 2025, 9:30 AM EST
CLMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.35% |
| Nov 5, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.35% |
| Nov 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Nov 3, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Oct 31, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Oct 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Oct 29, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.58% |
| Oct 28, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Oct 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% |
| Oct 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.35% |
| Oct 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.12% |
| Oct 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Oct 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% |
| Oct 17, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Oct 16, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.35% |
| Oct 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| Oct 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Oct 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Oct 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Oct 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 8, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Oct 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| Oct 6, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% |
| Oct 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| Oct 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.12% |
| Oct 1, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.24% |
| Sep 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Sep 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% |
| Sep 25, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Sep 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% |
| Sep 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Sep 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Sep 19, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Sep 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% |
| Sep 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% |
| Sep 16, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% |
| Sep 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Sep 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sep 11, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Sep 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Sep 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| Sep 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% |
| Sep 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Sep 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% |
| Sep 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Sep 2, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% |
| Aug 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Aug 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |