Columbia Mortgage Opportunities Fund Institutional 3 Class (CMOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.25
+0.06 (0.73%)
Mar 28, 2025, 5:00 PM EST
CMOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% |
| Apr 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.36% |
| Mar 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% |
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.73% |
| Mar 27, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Mar 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Mar 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% |
| Mar 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -0.72% |
| Mar 21, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | -0.12% |
| Mar 20, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.28 | 0.24% |
| Mar 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 0.36% |
| Mar 18, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | 0.12% |
| Mar 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | - |
| Mar 14, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | -0.36% |
| Mar 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | 0.24% |
| Mar 12, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -0.36% |
| Mar 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -0.36% |
| Mar 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | 0.60% |
| Mar 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | -0.12% |
| Mar 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | 0.12% |
| Mar 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | -0.72% |
| Mar 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | -0.36% |
| Mar 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | 0.24% |
| Feb 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | 0.72% |
| Feb 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | - |
| Feb 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | 0.36% |
| Feb 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | 0.85% |
| Feb 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.15 | -0.24% |
| Feb 21, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | 0.61% |
| Feb 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | 0.25% |
| Feb 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | 0.25% |
| Feb 18, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | -0.37% |
| Feb 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 0.37% |
| Feb 13, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | 0.62% |
| Feb 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.99 | -0.74% |
| Feb 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | -0.12% |
| Feb 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | - |
| Feb 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | -0.49% |
| Feb 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | - |
| Feb 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | 0.62% |
| Feb 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | 0.25% |
| Feb 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | -0.12% |
| Jan 31, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | - |
| Jan 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | 0.12% |
| Jan 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | -0.12% |
| Jan 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | 0.12% |
| Jan 27, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 0.25% |
| Jan 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.97 | 0.12% |
| Jan 23, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | -0.12% |
| Jan 22, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.97 | -0.25% |