Columbia Real Estate Equity Fund Institutional 3 Class (CREYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.03
+0.09 (0.91%)
Jun 6, 2025, 4:00 PM EDT
CREYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Jun 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jun 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| May 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| May 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% |
| May 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| May 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.76% |
| May 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| May 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| May 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.71% |
| May 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.70% |
| May 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| May 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.31% |
| May 15, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.53% |
| May 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| May 13, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.20% |
| May 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.11% |
| May 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.51% |
| May 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% |
| May 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| May 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% |
| May 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% |
| May 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.43% |
| May 1, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% |
| Apr 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.93% |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% |
| Apr 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.83% |
| Apr 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Apr 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| Apr 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Apr 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.92% |
| Apr 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.98% |
| Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.48% |
| Apr 16, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| Apr 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Apr 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.84% |
| Apr 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.20% |
| Apr 10, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.35% |
| Apr 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 6.49% |
| Apr 8, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% |
| Apr 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.02% |
| Apr 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -4.43% |
| Apr 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.96% |
| Apr 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Apr 1, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| Mar 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% |
| Mar 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Mar 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.60% |
| Mar 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |