EODData

MEMBERSHIP REGISTER LOG IN

USMF, CLMVX: Columbia Mortgage Opportunities Fund Class I2

28 May 2026
LAST:

8.430

CHANGE:
 0.02		OPEN:
8.430		HIGH:
8.430		ASK:
0.000		VOLUME:
0
CHG(%):
0.24		PREV:
8.410		LOW:
8.430		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 May 268.4308.4308.4308.4300
27 May 268.4108.4108.4108.4100
26 May 268.4108.4108.4108.4100
22 May 268.3808.3808.3808.3800
21 May 268.4108.4108.4108.4100
20 May 268.4008.4008.4008.4000
19 May 268.3508.3508.3508.3500
18 May 268.3908.3908.3908.3900
15 May 268.3808.3808.3808.3800
14 May 268.4308.4308.4308.4300

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

MA5:8.410.3%
MA10:8.400.4%
MA20:8.430.0%
MA50:8.480.5%
MA100:8.531.2%
MA200:8.531.1%
STO9:100.00 
STO14:57.14
RSI14:44.12
WPR14:-42.86
MTM14:-0.06
ROC14:-0.01 
ATR:0.02 
Week High:8.430.0%
Week Low:8.380.6%
Month High:8.500.8%
Month Low:8.351.1%
Year High:8.662.7%
Year Low:8.242.3%
Volatility:1.55