Columbia Mortgage Opportunities Fund Institutional 3 Class (CMOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.48
+0.04 (0.47%)
At close: Mar 30, 2026
CMOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% |
| Mar 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% |
| Mar 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% |
| Mar 26, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% |
| Mar 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% |
| Mar 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | -0.24% |
| Mar 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 0.35% |
| Mar 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | -0.70% |
| Mar 19, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | 0.12% |
| Mar 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | -0.47% |
| Mar 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | 0.12% |
| Mar 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.53 | 0.23% |
| Mar 13, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
| Mar 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | -0.35% |
| Mar 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | -0.35% |
| Mar 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | -0.46% |
| Mar 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.61 | 0.35% |
| Mar 6, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | - |
| Mar 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | -0.12% |
| Mar 4, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.59 | -0.12% |
| Mar 3, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.60 | -0.12% |
| Mar 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.61 | -0.35% |
| Feb 27, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.64 | 0.23% |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | 0.23% |
| Feb 25, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.60 | -0.12% |
| Feb 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.61 | -0.12% |
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | -0.12% |
| Feb 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 0.12% |
| Feb 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - |
| Feb 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -0.12% |
| Feb 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | -0.12% |
| Feb 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 0.35% |
| Feb 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 0.47% |
| Feb 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | -0.35% |
| Feb 10, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | 0.35% |
| Feb 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | - |
| Feb 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 0.12% |
| Feb 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.52 | 0.47% |
| Feb 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | -0.12% |
| Feb 3, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.49 | 0.12% |
| Feb 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | -0.12% |
| Jan 30, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.49 | - |
| Jan 29, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.49 | - |
| Jan 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.49 | 0.12% |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | - |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | -0.23% |
| Jan 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.47 | 0.12% |
| Jan 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | -0.12% |
| Jan 21, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.47 | 0.12% |
| Jan 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | - |