EODData

MEMBERSHIP REGISTER LOG IN

USMF, CLMCX: Columbia Mortgage Opportunities Fund Class C

10 Sep 2026
LAST:

8.190

CHANGE:
 0.07		OPEN:
8.190		HIGH:
8.190		ASK:
0.000		VOLUME:
0
CHG(%):
0.85		PREV:
8.260		LOW:
8.190		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Sep 268.1908.1908.1908.1900
09 Sep 268.2608.2608.2608.2600
08 Sep 268.2908.2908.2908.2900
04 Sep 268.2908.2908.2908.2900
03 Sep 268.2908.2908.2908.2900
02 Sep 268.2808.2808.2808.2800
01 Sep 268.2708.2708.2708.2700
31 Aug 268.2908.2908.2908.2900
28 Aug 268.3008.3008.3008.3000
27 Aug 268.3408.3408.3408.3400

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.260.9%
MA10:8.281.1%
MA20:8.321.6%
MA50:8.352.0%
MA100:8.412.6%
MA200:8.483.6%
RSI14:12.50 
WPR14:-100.00 
MTM14:-0.16
ROC14:-0.02 
ATR:0.02 
Week High:8.291.2%
Week Low:8.190.0%
Month High:8.392.4%
Month Low:8.193.6%
Year High:8.675.9%
Year Low:8.190.0%
Volatility:2.98