Columbia Mortgage Opportunities Fund Institutional 3 Class (CMOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.31
+0.06 (0.74%)
At close: Apr 24, 2025
CMOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% |
| May 1, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% |
| Apr 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
| Apr 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% |
| Apr 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% |
| Apr 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% |
| Apr 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Apr 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | 0.24% |
| Apr 22, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | 0.24% |
| Apr 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -0.48% |
| Apr 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | -0.48% |
| Apr 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | 0.48% |
| Apr 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | -0.12% |
| Apr 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 0.73% |
| Apr 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.20 | - |
| Apr 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.20 | -0.96% |
| Apr 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.28 | 0.60% |
| Apr 8, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -0.36% |
| Apr 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -0.95% |
| Apr 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | 0.12% |
| Apr 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | 1.09% |
| Apr 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | -0.24% |
| Apr 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 0.36% |
| Mar 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | 0.24% |
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 0.73% |
| Mar 27, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | -0.12% |
| Mar 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.16 | -0.24% |
| Mar 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.18 | -0.36% |
| Mar 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.72% |
| Mar 21, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.23 | -0.12% |
| Mar 20, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | 0.24% |
| Mar 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 0.36% |
| Mar 18, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.19 | 0.12% |
| Mar 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.18 | - |
| Mar 14, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.18 | -0.36% |
| Mar 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | 0.24% |
| Mar 12, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.19 | -0.36% |
| Mar 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -0.36% |
| Mar 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.25 | 0.60% |
| Mar 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | -0.12% |
| Mar 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | 0.12% |
| Mar 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | -0.72% |
| Mar 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | -0.36% |
| Mar 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | 0.24% |
| Feb 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 0.72% |
| Feb 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
| Feb 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | 0.36% |
| Feb 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.18 | 0.85% |
| Feb 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.11 | -0.24% |
| Feb 21, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | 0.61% |