Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,463.46 +757.14 (+1.34%) CMC Crypto 200
1,194.45 -14.25 (-1.18%)
Columbia Dividend Opportunity Fund (CDORX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 03 Jul 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 02 Jul 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 01 Jul 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 28 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 27 Jun 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 Jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 25 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 24 Jun 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 21 Jun 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 20 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 18 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 17 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 14 Jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 13 Jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 12 Jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 11 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 10 Jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 07 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 06 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 05 Jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 04 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 03 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 31 May 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 30 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 29 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 28 May 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 24 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 23 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 22 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 21 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 20 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 17 May 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 16 May 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 15 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 14 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 13 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 10 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 09 May 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 08 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 07 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 06 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 03 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 02 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 01 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 30 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 29 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 26 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 25 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 24 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 23 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 22 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 19 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 18 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 17 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 16 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 15 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 12 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 11 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 10 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 09 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 08 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 05 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 04 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 03 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 02 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 01 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 28 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 27 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 26 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 25 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 22 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 21 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 20 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 20 Mar 2024 | 0.266 Dividend | |||||
| 19 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.85 | - |
| 18 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.71 | - |
| 15 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.57 | - |
| 14 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.64 | - |
| 13 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.89 | - |
| 12 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.82 | - |
| 11 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.76 | - |
| 08 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.63 | - |
| 07 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.60 | - |
| 06 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.51 | - |
| 05 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.26 | - |
| 04 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.29 | - |
| 01 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.16 | - |
| 29 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.89 | - |
| 28 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.77 | - |
| 27 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.73 | - |
| 26 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.65 | - |
| 23 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.86 | - |
| 22 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.77 | - |
| 21 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.59 | - |
| 20 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.34 | - |
| 16 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.39 | - |
| 15 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.49 | - |
| 14 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.97 | - |
| 13 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.