EODData

MEMBERSHIP REGISTER LOG IN

USMF, CLMZX: Columbia Mortgage Opportunities Fund Class I

20 Oct 2025
LAST:

8.620

CHANGE:
 0.01		OPEN:
8.620		HIGH:
8.620		ASK:
0.000		VOLUME:
0
CHG(%):
0.12		PREV:
8.610		LOW:
8.620		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Oct 258.6208.6208.6208.6200
17 Oct 258.6108.6108.6108.6100
16 Oct 258.6108.6108.6108.6100
15 Oct 258.5808.5808.5808.5800
14 Oct 258.5908.5908.5908.5900
13 Oct 258.5808.5808.5808.5800
10 Oct 258.5608.5608.5608.5600
09 Oct 258.5308.5308.5308.5300
08 Oct 258.5308.5308.5308.5300
07 Oct 258.5308.5308.5308.5300

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

MA5:8.600.2%
MA10:8.570.5%
MA20:8.550.8%
MA50:8.511.3%
MA100:8.432.3%
MA200:8.323.5%
STO9:100.00 
STO14:100.00 
RSI14:82.35 
MTM14:0.09
ROC14:0.01 
ATR:0.01 
Week High:8.620.0%
Week Low:8.580.5%
Month High:8.620.0%
Month Low:8.503.5%
Year High:8.620.0%
Year Low:7.948.6%
Volatility:2.13