Columbia Dividend Income Fund (GFSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.03
+0.19 (0.55%)
Feb 19, 2025, 4:00 PM EST
GFSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.95% |
| Feb 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.40% |
| Feb 19, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.55% |
| Feb 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.43% |
| Feb 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.32% |
| Feb 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.67% |
| Feb 12, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.46% |
| Feb 11, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.55% |
| Feb 10, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.44% |
| Feb 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.61% |
| Feb 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.14% |
| Feb 5, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.64% |
| Feb 4, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.26% |
| Feb 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.03% |
| Jan 31, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.41% |
| Jan 30, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.85% |
| Jan 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.18% |
| Jan 28, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.75% |
| Jan 27, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.49% |
| Jan 24, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.06% |
| Jan 23, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.73% |
| Jan 22, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.44% |
| Jan 21, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.91% |
| Jan 17, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.56% |
| Jan 16, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.57% |
| Jan 15, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.14% |
| Jan 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.58% |
| Jan 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.76% |
| Jan 10, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.33% |
| Jan 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.42% |
| Jan 7, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.09% |
| Jan 6, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.27% |
| Jan 3, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.70% |
| Jan 2, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.18% |
| Dec 31, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.18% |
| Dec 30, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.05% |
| Dec 27, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% |
| Dec 26, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.18% |
| Dec 24, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.91% |
| Dec 23, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.24% |
| Dec 20, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.95% |
| Dec 19, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.33% |
| Dec 18, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -2.35% |
| Dec 17, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.36% |
| Dec 16, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.21% |
| Dec 13, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.39% |
| Dec 12, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -4.67% |