Columbia Mortgage Opportunities Inst3 (CMOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.53
-0.01 (-0.12%)
At close: Dec 9, 2025
CMOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| Dec 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Dec 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Dec 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% |
| Dec 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Dec 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% |
| Dec 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% |
| Nov 28, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Nov 26, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Nov 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Nov 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% |
| Nov 20, 2025 | 8.52 | 8.52 | 8.52 | 8.56 | 8.52 | 0.12% |
| Nov 19, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | - |
| Nov 18, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | - |
| Nov 17, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | 0.12% |
| Nov 14, 2025 | 8.50 | 8.50 | 8.50 | 8.54 | 8.50 | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.50 | 8.54 | 8.50 | -0.23% |
| Nov 12, 2025 | 8.52 | 8.52 | 8.52 | 8.56 | 8.52 | -0.23% |
| Nov 11, 2025 | 8.54 | 8.54 | 8.54 | 8.58 | 8.54 | 0.35% |
| Nov 10, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | -0.12% |
| Nov 7, 2025 | 8.52 | 8.52 | 8.52 | 8.56 | 8.52 | - |
| Nov 6, 2025 | 8.52 | 8.52 | 8.52 | 8.56 | 8.52 | 0.47% |
| Nov 5, 2025 | 8.48 | 8.48 | 8.48 | 8.52 | 8.48 | -0.35% |
| Nov 4, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | 0.12% |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.54 | 8.50 | -0.12% |
| Oct 31, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | - |
| Oct 30, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | - |
| Oct 29, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.51 | -0.58% |
| Oct 28, 2025 | 8.56 | 8.56 | 8.56 | 8.60 | 8.56 | 0.23% |
| Oct 27, 2025 | 8.54 | 8.54 | 8.54 | 8.58 | 8.54 | -0.46% |
| Oct 24, 2025 | 8.54 | 8.54 | 8.54 | 8.62 | 8.54 | 0.23% |
| Oct 23, 2025 | 8.52 | 8.52 | 8.52 | 8.60 | 8.52 | -0.35% |
| Oct 22, 2025 | 8.55 | 8.55 | 8.55 | 8.63 | 8.55 | - |
| Oct 21, 2025 | 8.55 | 8.55 | 8.55 | 8.63 | 8.55 | 0.12% |
| Oct 20, 2025 | 8.54 | 8.54 | 8.54 | 8.62 | 8.54 | 0.12% |
| Oct 17, 2025 | 8.53 | 8.53 | 8.53 | 8.61 | 8.53 | -0.12% |
| Oct 16, 2025 | 8.54 | 8.54 | 8.54 | 8.62 | 8.54 | 0.47% |
| Oct 15, 2025 | 8.50 | 8.50 | 8.50 | 8.58 | 8.50 | -0.12% |
| Oct 14, 2025 | 8.51 | 8.51 | 8.51 | 8.59 | 8.51 | 0.12% |
| Oct 13, 2025 | 8.50 | 8.50 | 8.50 | 8.58 | 8.50 | 0.23% |
| Oct 10, 2025 | 8.48 | 8.48 | 8.48 | 8.56 | 8.48 | 0.35% |
| Oct 9, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.45 | -0.12% |
| Oct 8, 2025 | 8.46 | 8.46 | 8.46 | 8.54 | 8.46 | - |
| Oct 7, 2025 | 8.46 | 8.46 | 8.46 | 8.54 | 8.46 | 0.12% |
| Oct 6, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.45 | - |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.45 | -0.23% |
| Oct 2, 2025 | 8.47 | 8.47 | 8.47 | 8.55 | 8.47 | 0.12% |
| Oct 1, 2025 | 8.46 | 8.46 | 8.46 | 8.54 | 8.46 | 0.35% |
| Sep 30, 2025 | 8.43 | 8.43 | 8.43 | 8.51 | 8.43 | - |