Columbia Dividend Opportunity Fund Institutional 2 Class (RSDFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.12
-0.30 (-0.74%)
Jul 7, 2025, 4:00 PM EDT
RSDFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 7, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.74% |
Jul 3, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.50% |
Jul 2, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.40% |
Jul 1, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 1.01% |
Jun 30, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.66% |
Jun 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.25% |
Jun 26, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.77% |
Jun 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.64% |
Jun 24, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.46% |
Jun 23, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.57% |
Jun 20, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.51% |
Jun 18, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 38.74 | 0.13% |
Jun 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | -0.71% |
Jun 16, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 38.97 | 0.51% |
Jun 13, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.77 | -0.86% |
Jun 12, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.11 | 0.20% |
Jun 11, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.03 | 0.05% |
Jun 10, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.01 | 0.61% |
Jun 9, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.77 | 0.13% |
Jun 6, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.72 | 0.98% |
Jun 5, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.34 | -0.10% |
Jun 4, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.38 | -0.41% |
Jun 3, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.54 | 0.49% |
Jun 2, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.35 | 0.26% |
May 30, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.25 | 0.08% |
May 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.22 | 0.50% |
May 28, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.04 | -0.70% |
May 27, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.30 | 1.42% |
May 23, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.77 | 0.03% |
May 22, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.76 | -0.34% |
May 21, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.89 | -1.75% |
May 20, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.56 | -0.21% |
May 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.64 | 0.15% |
May 16, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.58 | 0.75% |
May 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | 1.55% |
May 14, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.71 | -0.58% |
May 13, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.93 | -0.23% |
May 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.02 | 2.00% |
May 9, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.27 | - |
May 8, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.27 | 0.29% |
May 7, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.16 | 0.38% |
May 6, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.02 | -0.64% |
May 5, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.26 | -0.53% |
May 2, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.46 | 1.42% |
May 1, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.93 | -0.24% |
Apr 30, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.02 | 0.08% |
Apr 29, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 36.99 | 0.51% |
Apr 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.81 | 0.46% |
Apr 25, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.64 | 0.05% |
Apr 24, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.62 | 0.85% |