Columbia Mortgage Opportunities Inst3 (CMOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.40
-0.01 (-0.12%)
At close: Jul 8, 2026
CMOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% |
| Jul 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% |
| Jul 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% |
| Jul 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Jun 30, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.47% |
| Jun 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Jun 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Jun 24, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.42% |
| Jun 23, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | -0.12% |
| Jun 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 0.36% |
| Jun 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | -0.70% |
| Jun 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | 0.12% |
| Jun 15, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.43 | 0.12% |
| Jun 12, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | -0.12% |
| Jun 11, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.43 | 0.58% |
| Jun 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | - |
| Jun 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | 0.24% |
| Jun 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | 0.12% |
| Jun 5, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | -0.71% |
| Jun 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 0.24% |
| Jun 3, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | -0.24% |
| Jun 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | - |
| Jun 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.11% |
| May 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | 0.11% |
| May 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 0.24% |
| May 27, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | 0.12% |
| May 26, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | 0.36% |
| May 22, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | -0.07% |
| May 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | 0.24% |
| May 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | 0.59% |
| May 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.29 | -0.59% |
| May 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | 0.12% |
| May 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -0.60% |
| May 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -0.12% |
| May 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | 0.12% |
| May 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -0.36% |
| May 11, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.41 | -0.24% |
| May 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 0.24% |
| May 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.41 | -0.34% |
| May 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.44 | 0.46% |
| May 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.40 | 0.12% |
| May 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | -0.36% |
| May 1, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | 0.12% |
| Apr 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.41 | 0.12% |
| Apr 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.40 | -0.46% |
| Apr 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.44 | -0.12% |
| Apr 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | -0.12% |
| Apr 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.46 | 0.27% |
| Apr 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | -0.11% |
| Apr 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 0.11% |