Australia markets closed

Columbia Dividend Income Inst3 (CDDYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.50+0.02 (+0.06%)
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202433.5033.5033.5033.5033.50-
21 May 202433.4833.4833.4833.4833.48-
20 May 202433.4533.4533.4533.4533.45-
17 May 202433.6133.6133.6133.6133.61-
16 May 202433.5233.5233.5233.5233.52-
15 May 202433.4933.4933.4933.4933.49-
14 May 202433.2233.2233.2233.2233.22-
13 May 202433.1533.1533.1533.1533.15-
10 May 202433.1733.1733.1733.1733.17-
09 May 202433.0533.0533.0533.0533.05-
08 May 202432.8632.8632.8632.8632.86-
07 May 202432.7832.7832.7832.7832.78-
06 May 202432.7032.7032.7032.7032.70-
03 May 202432.4732.4732.4732.4732.47-
02 May 202432.3132.3132.3132.3132.31-
01 May 202432.2332.2332.2332.2332.23-
30 Apr 202432.3432.3432.3432.3432.34-
29 Apr 202432.7232.7232.7232.7232.72-
26 Apr 202432.6532.6532.6532.6532.65-
25 Apr 202432.6332.6332.6332.6332.63-
24 Apr 202432.6432.6432.6432.6432.64-
23 Apr 202432.5932.5932.5932.5932.59-
22 Apr 202432.3832.3832.3832.3832.38-
19 Apr 202432.1332.1332.1332.1332.13-
18 Apr 202431.9531.9531.9531.9531.95-
17 Apr 202431.9131.9131.9131.9131.91-
16 Apr 202431.9731.9731.9731.9731.97-
15 Apr 202432.0532.0532.0532.0532.05-
12 Apr 202432.2232.2232.2232.2232.22-
11 Apr 202432.7132.7132.7132.7132.71-
10 Apr 202432.7232.7232.7232.7232.72-
09 Apr 202433.1033.1033.1033.1033.10-
08 Apr 202433.0133.0133.0133.0133.01-
05 Apr 202433.0033.0033.0033.0033.00-
04 Apr 202432.7632.7632.7632.7632.76-
03 Apr 202433.0933.0933.0933.0933.09-
02 Apr 202433.1533.1533.1533.1533.15-
01 Apr 202433.3133.3133.3133.3133.31-
28 Mar 202433.4933.4933.4933.4933.49-
27 Mar 202433.3733.3733.3733.3733.37-
26 Mar 202432.9232.9232.9232.9232.92-
25 Mar 202433.0233.0233.0233.0233.02-
22 Mar 202433.1533.1533.1533.1533.15-
21 Mar 202433.3333.3333.3333.3333.33-
20 Mar 202433.1333.1333.1333.1333.13-
20 Mar 20240.155 Dividend
19 Mar 202433.0533.0533.0533.0532.90-
18 Mar 202432.9132.9132.9132.9132.76-
15 Mar 202432.8432.8432.8432.8432.69-
14 Mar 202432.9732.9732.9732.9732.82-
13 Mar 202433.1033.1033.1033.1032.94-
12 Mar 202433.0833.0833.0833.0832.92-
11 Mar 202432.9332.9332.9332.9332.78-
08 Mar 202432.8332.8332.8332.8332.68-
07 Mar 202432.9232.9232.9232.9232.77-
06 Mar 202432.7832.7832.7832.7832.63-
05 Mar 202432.6332.6332.6332.6332.48-
04 Mar 202432.7832.7832.7832.7832.63-
01 Mar 202432.7232.7232.7232.7232.57-
29 Feb 202432.5432.5432.5432.5432.39-
28 Feb 202432.4732.4732.4732.4732.32-
27 Feb 202432.4732.4732.4732.4732.32-
26 Feb 202432.4632.4632.4632.4632.31-
23 Feb 202432.5732.5732.5732.5732.42-
22 Feb 202432.5332.5332.5332.5332.38-
21 Feb 202432.2132.2132.2132.2132.06-
20 Feb 202432.0232.0232.0232.0231.87-
16 Feb 202432.0432.0432.0432.0431.89-
15 Feb 202432.0732.0732.0732.0731.92-
14 Feb 202431.7531.7531.7531.7531.60-
13 Feb 202431.5731.5731.5731.5731.42-
12 Feb 202431.9331.9331.9331.9331.78-
09 Feb 202431.8831.8831.8831.8831.73-
08 Feb 202431.7931.7931.7931.7931.64-
07 Feb 202431.7931.7931.7931.7931.64-
06 Feb 202431.6631.6631.6631.6631.51-
05 Feb 202431.5331.5331.5331.5331.38-
02 Feb 202431.7431.7431.7431.7431.59-
01 Feb 202431.7531.7531.7531.7531.60-
31 Jan 202431.4531.4531.4531.4531.30-
30 Jan 202431.7731.7731.7731.7731.62-
29 Jan 202431.6731.6731.6731.6731.52-
26 Jan 202431.5531.5531.5531.5531.40-
25 Jan 202431.5731.5731.5731.5731.42-
24 Jan 202431.3031.3031.3031.3031.15-
23 Jan 202431.3931.3931.3931.3931.24-
22 Jan 202431.3031.3031.3031.3031.15-
19 Jan 202431.2131.2131.2131.2131.06-
18 Jan 202430.9030.9030.9030.9030.76-
17 Jan 202430.7230.7230.7230.7230.58-
16 Jan 202430.8730.8730.8730.8730.73-
12 Jan 202431.0431.0431.0431.0430.89-
11 Jan 202430.9630.9630.9630.9630.81-
10 Jan 202431.0231.0231.0231.0230.87-
09 Jan 202430.9530.9530.9530.9530.80-
08 Jan 202431.1031.1031.1031.1030.95-
05 Jan 202430.8930.8930.8930.8930.75-
04 Jan 202430.8730.8730.8730.8730.73-
03 Jan 202430.9330.9330.9330.9330.78-
02 Jan 202431.1131.1131.1131.1130.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...