Columbia Mortgage Opportunities Fund Institutional Class (CLMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.32
+0.01 (0.12%)
Jun 18, 2025, 4:00 PM EDT

CLMZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 20, 20258.328.328.328.328.32-
Jun 18, 20258.328.328.328.328.320.12%
Jun 17, 20258.318.318.318.318.310.24%
Jun 16, 20258.298.298.298.298.29-0.36%
Jun 13, 20258.328.328.328.328.32-0.24%
Jun 12, 20258.348.348.348.348.340.36%
Jun 11, 20258.318.318.318.318.310.36%
Jun 10, 20258.288.288.288.288.280.36%
Jun 9, 20258.258.258.258.258.25-
Jun 6, 20258.258.258.258.258.25-0.60%
Jun 5, 20258.308.308.308.308.30-0.36%
Jun 4, 20258.338.338.338.338.330.60%
Jun 3, 20258.288.288.288.288.28-0.12%
Jun 2, 20258.298.298.298.298.29-0.24%
May 30, 20258.318.318.318.318.310.48%
May 29, 20258.278.278.278.278.270.24%
May 28, 20258.258.258.258.258.25-
May 27, 20258.258.258.258.258.250.24%
May 23, 20258.238.238.238.238.23-0.36%
May 22, 20258.268.268.268.268.220.12%
May 21, 20258.258.258.258.258.21-0.36%
May 20, 20258.288.288.288.288.24-0.36%
May 19, 20258.318.318.318.318.270.24%
May 16, 20258.298.298.298.298.25-0.12%
May 15, 20258.308.308.308.308.260.73%
May 14, 20258.248.248.248.248.20-0.60%
May 13, 20258.298.298.298.298.25-
May 12, 20258.298.298.298.298.25-0.36%
May 9, 20258.328.328.328.328.280.24%
May 8, 20258.308.308.308.308.26-0.72%
May 7, 20258.368.368.368.368.320.24%
May 6, 20258.348.348.348.348.300.36%
May 5, 20258.318.318.318.318.27-0.24%
May 2, 20258.338.338.338.338.29-0.48%
May 1, 20258.378.378.378.378.33-0.59%
Apr 30, 20258.428.428.428.428.380.24%
Apr 29, 20258.408.408.408.408.360.48%
Apr 28, 20258.368.368.368.368.320.36%
Apr 25, 20258.338.338.338.338.290.36%
Apr 24, 20258.308.308.308.308.260.12%
Apr 23, 20258.298.298.298.298.210.36%
Apr 22, 20258.268.268.268.268.180.24%
Apr 21, 20258.248.248.248.248.16-0.60%
Apr 17, 20258.298.298.298.298.21-0.48%
Apr 16, 20258.338.338.338.338.250.60%
Apr 15, 20258.288.288.288.288.20-0.12%
Apr 14, 20258.298.298.298.298.210.61%
Apr 11, 20258.248.248.248.248.160.12%
Apr 10, 20258.238.238.238.238.15-0.96%
Apr 9, 20258.318.318.318.318.230.48%