Columbia Dividend Opportunity Inst CDOZX
47.30 USD +0.08 (+0.17%)
Regular-session close
Day range unavailable
40.29 52-week range 47.95
- YTD
- +17.11%
- 1 year
- +13.27%
CDOZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | -0.22 | -0.46% |
| Nov 11, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | +0.32 | +0.68% |
| Nov 10, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | +0.06 | +0.13% |
| Nov 9, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | +0.85 | +1.84% |
| Nov 6, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | -0.27 | -0.58% |
| Nov 5, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | -1.30 | -2.72% |
| Nov 4, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | +0.72 | +1.53% |
| Nov 3, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | -0.23 | -0.49% |
| Nov 2, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 0.00 | 0.00% |
| Oct 30, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | -0.20 | -0.42% |
| Oct 29, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | +0.60 | +1.28% |
| Oct 28, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | +0.07 | +0.15% |
| Oct 27, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | -0.06 | -0.13% |
| Oct 26, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | +0.21 | +0.45% |
| Oct 23, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | -0.31 | -0.66% |
| Oct 22, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | +0.46 | +0.99% |
| Oct 21, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | +0.04 | +0.09% |
| Oct 20, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | +0.54 | +1.18% |
| Oct 19, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | -0.35 | -0.76% |
| Oct 16, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | +0.15 | +0.33% |
| Oct 15, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | +0.22 | +0.48% |
| Oct 14, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | +0.10 | +0.22% |
| Oct 13, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | -0.08 | -0.17% |
| Oct 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | +0.12 | +0.26% |
| Oct 9, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | +0.06 | +0.13% |
| Oct 8, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | +0.35 | +0.77% |
| Oct 7, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | -0.27 | -0.59% |
| Oct 6, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | +0.30 | +0.66% |
| Oct 5, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | +0.03 | +0.07% |
| Oct 2, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | +0.22 | +0.49% |
| Oct 1, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | +0.08 | +0.18% |
| Sep 30, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | -0.35 | -0.77% |
| Sep 29, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | -0.12 | -0.26% |
| Sep 28, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | -0.25 | -0.55% |
| Sep 25, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | +0.16 | +0.35% |
| Sep 24, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | -0.15 | -0.33% |
| Sep 23, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.30 | -0.65% |
| Sep 22, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | -0.21 | -0.45% |
| Sep 21, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | -0.30 | -0.64% |
| Sep 18, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | -0.17 | -0.36% |
| Sep 17, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | +0.33 | +0.71% |
| Sep 16, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | -0.54 | -1.15% |
| Sep 15, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | -0.08 | -0.17% |
| Sep 14, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | -0.30 | -0.63% |
| Sep 11, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | +0.39 | +0.83% |
| Sep 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | -0.24 | -0.51% |
| Sep 9, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | -0.24 | -0.51% |
| Sep 8, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | -0.19 | -0.40% |
| Sep 4, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | -0.21 | -0.44% |
| Sep 3, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | +0.23 | +0.48% |
| Sep 2, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | +0.23 | +0.49% |
| Sep 1, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | -0.07 | -0.15% |
| Aug 31, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | -0.13 | -0.27% |
| Aug 28, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | -0.07 | -0.15% |
| Aug 27, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | -0.35 | -0.73% |
| Aug 26, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | +0.09 | +0.19% |
| Aug 25, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | +0.01 | +0.02% |
| Aug 24, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | +0.02 | +0.04% |
| Aug 21, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | +0.31 | +0.65% |
| Aug 20, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | -0.44 | -0.92% |
| Aug 19, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | +0.14 | +0.29% |
| Aug 18, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | +0.06 | +0.13% |
| Aug 17, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | -0.19 | -0.40% |
| Aug 14, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | +0.15 | +0.31% |
| Aug 13, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | +0.14 | +0.29% |
65 days, newest first. Daily bars as drawn on the CDOZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.