Columbia Dividend Income Fund Institutional Class (GSFTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.11
0.00 (0.00%)
At close: Jun 17, 2025
GSFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.67% |
| Jun 25, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.46% |
| Jun 24, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.67% |
| Jun 23, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.85% |
| Jun 20, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.44% |
| Jun 18, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.97 | 0.03% |
| Jun 17, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | -0.70% |
| Jun 16, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.20 | 0.38% |
| Jun 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.07 | -0.93% |
| Jun 12, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.38 | 0.38% |
| Jun 11, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.26 | - |
| Jun 10, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.26 | 0.50% |
| Jun 9, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.09 | -0.09% |
| Jun 6, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.12 | 0.76% |
| Jun 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.86 | -0.21% |
| Jun 4, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.93 | -0.32% |
| Jun 3, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.04 | 0.41% |
| Jun 2, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.90 | 0.27% |
| May 30, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.81 | 0.27% |
| May 29, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.72 | 0.47% |
| May 28, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.56 | -0.65% |
| May 27, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.78 | 1.47% |
| May 23, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.29 | -0.21% |
| May 22, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.36 | -0.48% |
| May 21, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.52 | -1.49% |
| May 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.03 | -0.09% |
| May 19, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.06 | 0.21% |
| May 16, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.99 | 0.59% |
| May 15, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.79 | 1.31% |
| May 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.35 | -0.39% |
| May 13, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.48 | -0.39% |
| May 12, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.61 | 1.93% |
| May 9, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.97 | -0.03% |
| May 8, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 32.98 | 0.27% |
| May 7, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 32.89 | 0.67% |
| May 6, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.67 | -0.55% |
| May 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | -0.30% |
| May 2, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.95 | 1.47% |
| May 1, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.47 | -0.15% |
| Apr 30, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.52 | 0.49% |
| Apr 29, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.36 | 0.53% |
| Apr 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.19 | 0.34% |
| Apr 25, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.08 | - |
| Apr 24, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.08 | 0.84% |
| Apr 23, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.82 | 0.50% |
| Apr 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.66 | 2.02% |
| Apr 21, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.03 | -1.80% |
| Apr 17, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.60 | 0.13% |
| Apr 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.56 | -1.28% |
| Apr 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.97 | -0.34% |