Nasdaq - Delayed Quote
USD
Columbia Dividend Opportunity Inst3 (CDOYX)
48.83
-0.21
(-0.43%)
At close: October 30 at 8:08:18 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.83
48.83
48.83
48.83
48.83
-
Oct 29, 2026
49.04
49.04
49.04
49.04
49.04
-
Oct 28, 2026
48.42
48.42
48.42
48.42
48.42
-
Oct 27, 2026
48.35
48.35
48.35
48.35
48.35
-
Oct 26, 2026
48.41
48.41
48.41
48.41
48.41
-
Oct 23, 2026
48.19
48.19
48.19
48.19
48.19
-
Oct 22, 2026
48.51
48.51
48.51
48.51
48.51
-
Oct 21, 2026
48.04
48.04
48.04
48.04
48.04
-
Oct 20, 2026
48.00
48.00
48.00
48.00
48.00
-
Oct 19, 2026
47.44
47.44
47.44
47.44
47.44
-
Oct 16, 2026
47.79
47.79
47.79
47.79
47.79
-
Oct 15, 2026
47.64
47.64
47.64
47.64
47.64
-
Oct 14, 2026
47.41
47.41
47.41
47.41
47.41
-
Oct 13, 2026
47.31
47.31
47.31
47.31
47.31
-
Oct 12, 2026
47.39
47.39
47.39
47.39
47.39
-
Oct 9, 2026
47.27
47.27
47.27
47.27
47.27
-
Oct 8, 2026
47.21
47.21
47.21
47.21
47.21
-
Oct 7, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 6, 2026
47.12
47.12
47.12
47.12
47.12
-
Oct 5, 2026
46.81
46.81
46.81
46.81
46.81
-
Oct 2, 2026
46.79
46.79
46.79
46.79
46.79
-
Oct 1, 2026
46.56
46.56
46.56
46.56
46.56
-
Sep 30, 2026
46.48
46.48
46.48
46.48
46.48
-
Sep 29, 2026
46.83
46.83
46.83
46.83
46.83
-
Sep 28, 2026
46.97
46.97
46.97
46.97
46.97
-
Sep 25, 2026
47.22
47.22
47.22
47.22
47.22
-
Sep 24, 2026
47.05
47.05
47.05
47.05
47.05
-
Sep 23, 2026
47.20
47.20
47.20
47.20
47.20
-
Sep 22, 2026
47.52
47.52
47.52
47.52
47.52
-
Sep 21, 2026
0.294
Distribution
Fund distributions shown include income and capital gains
Sep 21, 2026
47.73
47.73
47.73
47.73
47.73
-
Sep 18, 2026
48.04
48.04
48.04
48.04
47.75
-
Sep 17, 2026
48.21
48.21
48.21
48.21
47.91
-
Sep 16, 2026
47.88
47.88
47.88
47.88
47.59
-
Sep 15, 2026
48.44
48.44
48.44
48.44
48.14
-
Sep 14, 2026
48.52
48.52
48.52
48.52
48.22
-
Sep 11, 2026
48.83
48.83
48.83
48.83
48.53
-
Sep 10, 2026
48.43
48.43
48.43
48.43
48.13
-
Sep 9, 2026
48.68
48.68
48.68
48.68
48.38
-
Sep 8, 2026
48.92
48.92
48.92
48.92
48.62
-
Sep 4, 2026
49.12
49.12
49.12
49.12
48.82
-
Sep 3, 2026
49.33
49.33
49.33
49.33
49.03
-
Sep 2, 2026
49.10
49.10
49.10
49.10
48.80
-
Sep 1, 2026
48.85
48.85
48.85
48.85
48.55
-
Aug 31, 2026
48.93
48.93
48.93
48.93
48.63
-
Aug 28, 2026
49.07
49.07
49.07
49.07
48.77
-
Aug 27, 2026
49.13
49.13
49.13
49.13
48.83
-
Aug 26, 2026
49.50
49.50
49.50
49.50
49.20
-
Aug 25, 2026
49.40
49.40
49.40
49.40
49.10
-
Aug 24, 2026
49.40
49.40
49.40
49.40
49.10
-
Aug 21, 2026
49.37
49.37
49.37
49.37
49.07
-
Aug 20, 2026
49.05
49.05
49.05
49.05
48.75
-
Aug 19, 2026
49.50
49.50
49.50
49.50
49.20
-
Aug 18, 2026
49.36
49.36
49.36
49.36
49.06
-
Aug 17, 2026
49.30
49.30
49.30
49.30
49.00
-
Aug 14, 2026
49.50
49.50
49.50
49.50
49.20
-
Aug 13, 2026
49.34
49.34
49.34
49.34
49.04
-
Aug 12, 2026
49.19
49.19
49.19
49.19
48.89
-
Aug 11, 2026
48.96
48.96
48.96
48.96
48.66
-
Aug 10, 2026
48.92
48.92
48.92
48.92
48.62
-
Aug 7, 2026
48.76
48.76
48.76
48.76
48.46
-
Aug 6, 2026
48.45
48.45
48.45
48.45
48.15
-
Aug 5, 2026
48.72
48.72
48.72
48.72
48.42
-
Aug 4, 2026
48.77
48.77
48.77
48.77
48.47
-
Aug 3, 2026
48.22
48.22
48.22
48.22
47.92
-
Jul 31, 2026
47.96
47.96
47.96
47.96
47.67
-
Jul 30, 2026
48.02
48.02
48.02
48.02
47.73
-
Jul 29, 2026
47.99
47.99
47.99
47.99
47.70
-
Jul 28, 2026
48.60
48.60
48.60
48.60
48.30
-
Jul 27, 2026
48.39
48.39
48.39
48.39
48.09
-
Jul 24, 2026
48.22
48.22
48.22
48.22
47.92
-
Jul 23, 2026
47.76
47.76
47.76
47.76
47.47
-
Jul 22, 2026
47.90
47.90
47.90
47.90
47.61
-
Jul 21, 2026
47.65
47.65
47.65
47.65
47.36
-
Jul 20, 2026
47.18
47.18
47.18
47.18
46.89
-
Jul 17, 2026
47.44
47.44
47.44
47.44
47.15
-
Jul 16, 2026
47.57
47.57
47.57
47.57
47.28
-
Jul 15, 2026
47.30
47.30
47.30
47.30
47.01
-
Jul 14, 2026
47.34
47.34
47.34
47.34
47.05
-
Jul 13, 2026
47.60
47.60
47.60
47.60
47.31
-
Jul 10, 2026
47.60
47.60
47.60
47.60
47.31
-
Jul 9, 2026
47.36
47.36
47.36
47.36
47.07
-
Jul 8, 2026
47.11
47.11
47.11
47.11
46.82
-
Jul 7, 2026
47.47
47.47
47.47
47.47
47.18
-
Jul 6, 2026
47.37
47.37
47.37
47.37
47.08
-
Jul 2, 2026
47.24
47.24
47.24
47.24
46.95
-
Jul 1, 2026
47.01
47.01
47.01
47.01
46.72
-
Jun 30, 2026
47.05
47.05
47.05
47.05
46.76
-
Jun 29, 2026
47.32
47.32
47.32
47.32
47.03
-
Jun 26, 2026
47.24
47.24
47.24
47.24
46.95
-
Jun 25, 2026
47.39
47.39
47.39
47.39
47.10
-
Jun 24, 2026
47.03
47.03
47.03
47.03
46.74
-
Jun 23, 2026
47.07
47.07
47.07
47.07
46.78
-
Jun 22, 2026
47.04
47.04
47.04
47.04
46.75
-
Jun 18, 2026
0.272
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
46.66
46.66
46.66
46.66
46.37
-
Jun 17, 2026
46.94
46.94
46.94
46.94
46.38
-
Jun 16, 2026
47.58
47.58
47.58
47.58
47.01
-
Jun 15, 2026
47.58
47.58
47.58
47.58
47.01
-
Jun 12, 2026
47.72
47.72
47.72
47.72
47.15
-
Jun 11, 2026
47.15
47.15
47.15
47.15
46.59
-
Jun 10, 2026
46.45
46.45
46.45
46.45
45.90
-
Jun 9, 2026
46.79
46.79
46.79
46.79
46.23
-
Jun 8, 2026
46.60
46.60
46.60
46.60
46.05
-
Jun 5, 2026
46.62
46.62
46.62
46.62
46.07
-
Jun 4, 2026
47.18
47.18
47.18
47.18
46.62
-
Jun 3, 2026
46.77
46.77
46.77
46.77
46.21
-
Jun 2, 2026
46.99
46.99
46.99
46.99
46.43
-
Jun 1, 2026
46.33
46.33
46.33
46.33
45.78
-
May 29, 2026
46.55
46.55
46.55
46.55
46.00
-
May 28, 2026
46.52
46.52
46.52
46.52
45.97
-
May 27, 2026
46.49
46.49
46.49
46.49
45.94
-
May 26, 2026
46.51
46.51
46.51
46.51
45.96
-
May 22, 2026
46.59
46.59
46.59
46.59
46.04
-
May 21, 2026
46.10
46.10
46.10
46.10
45.55
-
May 20, 2026
45.74
45.74
45.74
45.74
45.20
-
May 19, 2026
45.50
45.50
45.50
45.50
44.96
-
May 18, 2026
45.60
45.60
45.60
45.60
45.06
-
May 15, 2026
45.44
45.44
45.44
45.44
44.90
-
May 14, 2026
45.87
45.87
45.87
45.87
45.33
-
May 13, 2026
45.45
45.45
45.45
45.45
44.91
-
May 12, 2026
45.38
45.38
45.38
45.38
44.84
-
May 11, 2026
45.20
45.20
45.20
45.20
44.66
-
May 8, 2026
45.03
45.03
45.03
45.03
44.50
-
May 7, 2026
44.99
44.99
44.99
44.99
44.46
-
May 6, 2026
45.43
45.43
45.43
45.43
44.89
-
May 5, 2026
45.27
45.27
45.27
45.27
44.73
-
May 4, 2026
44.96
44.96
44.96
44.96
44.43
-
May 1, 2026
45.31
45.31
45.31
45.31
44.77
-
Apr 30, 2026
45.50
45.50
45.50
45.50
44.96
-
Apr 29, 2026
44.71
44.71
44.71
44.71
44.18
-
Apr 28, 2026
44.65
44.65
44.65
44.65
44.12
-
Apr 27, 2026
44.65
44.65
44.65
44.65
44.12
-
Apr 24, 2026
44.78
44.78
44.78
44.78
44.25
-
Apr 23, 2026
45.10
45.10
45.10
45.10
44.56
-
Apr 22, 2026
44.79
44.79
44.79
44.79
44.26
-
Apr 21, 2026
44.86
44.86
44.86
44.86
44.33
-
Apr 20, 2026
45.06
45.06
45.06
45.06
44.52
-
Apr 17, 2026
44.99
44.99
44.99
44.99
44.46
-
Apr 16, 2026
44.71
44.71
44.71
44.71
44.18
-
Apr 15, 2026
44.38
44.38
44.38
44.38
43.85
-
Apr 14, 2026
44.53
44.53
44.53
44.53
44.00
-
Apr 13, 2026
44.53
44.53
44.53
44.53
44.00
-
Apr 10, 2026
44.42
44.42
44.42
44.42
43.89
-
Apr 9, 2026
44.69
44.69
44.69
44.69
44.16
-
Apr 8, 2026
44.55
44.55
44.55
44.55
44.02
-
Apr 7, 2026
43.81
43.81
43.81
43.81
43.29
-
Apr 6, 2026
43.82
43.82
43.82
43.82
43.30
-
Apr 2, 2026
43.65
43.65
43.65
43.65
43.13
-
Apr 1, 2026
43.52
43.52
43.52
43.52
43.00
-
Mar 31, 2026
43.57
43.57
43.57
43.57
43.05
-
Mar 30, 2026
42.91
42.91
42.91
42.91
42.40
-
Mar 27, 2026
43.00
43.00
43.00
43.00
42.49
-
Mar 26, 2026
43.33
43.33
43.33
43.33
42.82
-
Mar 25, 2026
43.49
43.49
43.49
43.49
42.97
-
Mar 24, 2026
43.30
43.30
43.30
43.30
42.79
-
Mar 23, 2026
42.89
42.89
42.89
42.89
42.38
-
Mar 20, 2026
42.41
42.41
42.41
42.41
41.91
-
Mar 19, 2026
0.293
Distribution
Fund distributions shown include income and capital gains
Mar 19, 2026
42.93
42.93
42.93
42.93
42.42
-
Mar 18, 2026
43.23
43.23
43.23
43.23
42.43
-
Mar 17, 2026
43.80
43.80
43.80
43.80
42.99
-
Mar 16, 2026
43.69
43.69
43.69
43.69
42.88
-
Mar 13, 2026
43.48
43.48
43.48
43.48
42.67
-
Mar 12, 2026
43.48
43.48
43.48
43.48
42.67
-
Mar 11, 2026
43.85
43.85
43.85
43.85
43.04
-
Mar 10, 2026
43.94
43.94
43.94
43.94
43.12
-
Mar 9, 2026
44.03
44.03
44.03
44.03
43.21
-
Mar 6, 2026
44.10
44.10
44.10
44.10
43.28
-
Mar 5, 2026
44.58
44.58
44.58
44.58
43.75
-
Mar 4, 2026
45.18
45.18
45.18
45.18
44.34
-
Mar 3, 2026
45.09
45.09
45.09
45.09
44.25
-
Mar 2, 2026
45.56
45.56
45.56
45.56
44.71
-
Feb 27, 2026
45.55
45.55
45.55
45.55
44.70
-
Feb 26, 2026
45.55
45.55
45.55
45.55
44.70
-
Feb 25, 2026
45.55
45.55
45.55
45.55
44.70
-
Feb 24, 2026
45.43
45.43
45.43
45.43
44.59
-
Feb 23, 2026
45.28
45.28
45.28
45.28
44.44
-
Feb 20, 2026
45.71
45.71
45.71
45.71
44.86
-
Feb 19, 2026
45.59
45.59
45.59
45.59
44.74
-
Feb 18, 2026
45.76
45.76
45.76
45.76
44.91
-
Feb 17, 2026
45.70
45.70
45.70
45.70
44.85
-
Feb 13, 2026
45.88
45.88
45.88
45.88
45.03
-
Feb 12, 2026
45.61
45.61
45.61
45.61
44.76
-
Feb 11, 2026
46.21
46.21
46.21
46.21
45.35
-
Feb 10, 2026
46.02
46.02
46.02
46.02
45.17
-
Feb 9, 2026
45.98
45.98
45.98
45.98
45.13
-
Feb 6, 2026
46.00
46.00
46.00
46.00
45.15
-
Feb 5, 2026
45.09
45.09
45.09
45.09
44.25
-
Feb 4, 2026
45.28
45.28
45.28
45.28
44.44
-
Feb 3, 2026
44.85
44.85
44.85
44.85
44.02
-
Feb 2, 2026
44.47
44.47
44.47
44.47
43.64
-
Jan 30, 2026
44.13
44.13
44.13
44.13
43.31
-
Jan 29, 2026
43.98
43.98
43.98
43.98
43.16
-
Jan 28, 2026
43.59
43.59
43.59
43.59
42.78
-
Jan 27, 2026
43.55
43.55
43.55
43.55
42.74
-
Jan 26, 2026
43.44
43.44
43.44
43.44
42.63
-
Jan 23, 2026
43.29
43.29
43.29
43.29
42.49
-
Jan 22, 2026
43.41
43.41
43.41
43.41
42.60
-
Jan 21, 2026
43.27
43.27
43.27
43.27
42.47
-
Jan 20, 2026
42.73
42.73
42.73
42.73
41.94
-
Jan 16, 2026
43.28
43.28
43.28
43.28
42.48
-
Jan 15, 2026
43.32
43.32
43.32
43.32
42.52
-
Jan 14, 2026
43.09
43.09
43.09
43.09
42.29
-
Jan 13, 2026
42.82
42.82
42.82
42.82
42.02
-
Jan 12, 2026
42.81
42.81
42.81
42.81
42.01
-
Jan 9, 2026
42.78
42.78
42.78
42.78
41.99
-
Jan 8, 2026
42.58
42.58
42.58
42.58
41.79
-
Jan 7, 2026
42.12
42.12
42.12
42.12
41.34
-
Jan 6, 2026
42.68
42.68
42.68
42.68
41.89
-
Jan 5, 2026
42.40
42.40
42.40
42.40
41.61
-
Jan 2, 2026
42.08
42.08
42.08
42.08
41.30
-
Dec 31, 2025
41.68
41.68
41.68
41.68
40.91
-
Dec 30, 2025
41.96
41.96
41.96
41.96
41.18
-
Dec 29, 2025
42.05
42.05
42.05
42.05
41.27
-
Dec 26, 2025
42.15
42.15
42.15
42.15
41.37
-
Dec 24, 2025
42.16
42.16
42.16
42.16
41.38
-
Dec 23, 2025
41.96
41.96
41.96
41.96
41.18
-
Dec 22, 2025
41.99
41.99
41.99
41.99
41.21
-
Dec 19, 2025
41.71
41.71
41.71
41.71
40.94
-
Dec 18, 2025
41.58
41.58
41.58
41.58
40.81
-
Dec 17, 2025
41.63
41.63
41.63
41.63
40.86
-
Dec 16, 2025
41.63
41.63
41.63
41.63
40.86
-
Dec 15, 2025
42.00
42.00
42.00
42.00
41.22
-
Dec 12, 2025
41.86
41.86
41.86
41.86
41.08
-
Dec 11, 2025
2.458
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
42.06
42.06
42.06
42.06
41.28
-
Dec 10, 2025
44.24
44.24
44.24
44.24
41.01
-
Dec 9, 2025
43.66
43.66
43.66
43.66
40.47
-
Dec 8, 2025
43.69
43.69
43.69
43.69
40.50
-
Dec 5, 2025
43.83
43.83
43.83
43.83
40.63
-
Dec 4, 2025
43.77
43.77
43.77
43.77
40.57
-
Dec 3, 2025
43.78
43.78
43.78
43.78
40.58
-
Dec 2, 2025
43.38
43.38
43.38
43.38
40.21
-
Dec 1, 2025
43.52
43.52
43.52
43.52
40.34
-
Nov 28, 2025
43.89
43.89
43.89
43.89
40.68
-
Nov 26, 2025
43.62
43.62
43.62
43.62
40.43
-
Nov 25, 2025
43.33
43.33
43.33
43.33
40.16
-
Nov 24, 2025
42.74
42.74
42.74
42.74
39.62
-
Nov 21, 2025
42.63
42.63
42.63
42.63
39.51
-
Nov 20, 2025
41.96
41.96
41.96
41.96
38.89
-
Nov 19, 2025
42.40
42.40
42.40
42.40
39.30
-
Nov 18, 2025
42.54
42.54
42.54
42.54
39.43
-
Nov 17, 2025
42.46
42.46
42.46
42.46
39.36
-
Nov 14, 2025
42.92
42.92
42.92
42.92
39.78
-
Nov 13, 2025
43.02
43.02
43.02
43.02
39.88
-
Nov 12, 2025
43.43
43.43
43.43
43.43
40.26
-
Nov 11, 2025
43.16
43.16
43.16
43.16
40.00
-
Nov 10, 2025
42.80
42.80
42.80
42.80
39.67
-
Nov 7, 2025
42.62
42.62
42.62
42.62
39.50
-
Nov 6, 2025
42.33
42.33
42.33
42.33
39.24
-
Nov 5, 2025
42.35
42.35
42.35
42.35
39.25
-
Nov 4, 2025
42.09
42.09
42.09
42.09
39.01
-
Nov 3, 2025
42.27
42.27
42.27
42.27
39.18
-
Oct 31, 2025
42.52
42.52
42.52
42.52
39.41
-
