CDOZX Fund Historical Price Quotes NMFQS:CDOZX
Large Value | Columbia
$44.17
↑
$0.15 (0.34%)
Last Updated: Jun 28, 2026
CDOZX Historical Data
You're viewing historical data for Columbia Dividend Opportunity Fund Institutional Class (CDOZX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $40.84 | $40.84 | $40.84 | $40.84 | 0 |
| 2025-12-24 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2025-12-23 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2025-12-22 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
| 2025-12-19 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2025-12-18 | $40.29 | $40.29 | $40.29 | $40.29 | 0 |
| 2025-12-17 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2025-12-16 | $40.34 | $40.34 | $40.34 | $40.34 | 0 |
| 2025-12-15 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2025-12-12 | $40.57 | $40.57 | $40.57 | $40.57 | 0 |
| 2025-12-11 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2025-12-10 | $42.94 | $42.94 | $42.94 | $42.94 | 0 |
| 2025-12-09 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2025-12-08 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2025-12-05 | $42.54 | $42.54 | $42.54 | $42.54 | 0 |
| 2025-12-04 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2025-12-03 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2025-12-02 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2025-12-01 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2025-11-28 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2025-11-26 | $42.34 | $42.34 | $42.34 | $42.34 | 0 |
| 2025-11-25 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2025-11-24 | $41.48 | $41.48 | $41.48 | $41.48 | 0 |
| 2025-11-21 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2025-11-20 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2025-11-19 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
| 2025-11-18 | $41.29 | $41.29 | $41.29 | $41.29 | 0 |
| 2025-11-17 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2025-11-14 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2025-11-13 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2025-11-12 | $42.15 | $42.15 | $42.15 | $42.15 | 0 |
| 2025-11-11 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2025-11-07 | $41.37 | $41.37 | $41.37 | $41.37 | 0 |
| 2025-11-06 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2025-11-05 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
| 2025-11-04 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2025-11-03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2025-10-31 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2025-10-30 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2025-10-29 | $41.41 | $41.41 | $41.41 | $41.41 | 0 |
| 2025-10-28 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2025-10-27 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
| 2025-10-24 | $41.81 | $41.81 | $41.81 | $41.81 | 0 |
| 2025-10-23 | $41.48 | $41.48 | $41.48 | $41.48 | 0 |
| 2025-10-22 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2025-10-21 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2025-10-20 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2025-10-17 | $41.18 | $41.18 | $41.18 | $41.18 | 0 |
| 2025-10-16 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2025-10-15 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |