Columbia Diversified Fixe... (DIAL)
AMEX: DIAL
· Real-Time Price · USD
18.43
-0.02 (-0.11%)
At close: Oct 01, 2025, 3:17 PM
DIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | -0.16% | 180,338 |
| Sep 29, 2025 | 18.43 | 18.49 | 18.43 | 18.48 | 18.48 | 0.22% | 58,800 |
| Sep 26, 2025 | 18.39 | 18.44 | 18.39 | 18.44 | 18.44 | 0.22% | 60,100 |
| Sep 25, 2025 | 18.40 | 18.41 | 18.39 | 18.40 | 18.40 | -0.38% | 66,720 |
| Sep 24, 2025 | 18.44 | 18.47 | 18.44 | 18.47 | 18.47 | -0.11% | 84,407 |
| Sep 23, 2025 | 18.46 | 18.50 | 18.45 | 18.49 | 18.49 | 0.22% | 116,921 |
| Sep 22, 2025 | 18.45 | 18.48 | 18.45 | 18.45 | 18.45 | 0.00% | 70,423 |
| Sep 19, 2025 | 18.45 | 18.48 | 18.44 | 18.45 | 18.45 | -0.11% | 351,310 |
| Sep 18, 2025 | 18.44 | 18.49 | 18.44 | 18.47 | 18.47 | -0.22% | 22,301 |
| Sep 17, 2025 | 18.51 | 18.59 | 18.51 | 18.51 | 18.51 | 0.05% | 202,913 |
| Sep 16, 2025 | 18.52 | 18.53 | 18.50 | 18.50 | 18.50 | -0.05% | 68,100 |
| Sep 15, 2025 | 18.52 | 18.52 | 18.49 | 18.51 | 18.51 | 0.22% | 29,800 |
| Sep 12, 2025 | 18.48 | 18.48 | 18.43 | 18.47 | 18.47 | -0.16% | 44,500 |
| Sep 11, 2025 | 18.45 | 18.52 | 18.45 | 18.50 | 18.50 | 0.38% | 38,023 |
| Sep 10, 2025 | 18.42 | 18.45 | 18.41 | 18.43 | 18.43 | 0.22% | 25,200 |
| Sep 9, 2025 | 18.41 | 18.42 | 18.38 | 18.39 | 18.39 | -0.16% | 41,700 |
| Sep 8, 2025 | 18.40 | 18.43 | 18.39 | 18.42 | 18.42 | 0.33% | 36,400 |
| Sep 5, 2025 | 18.36 | 18.38 | 18.36 | 18.36 | 18.36 | 0.44% | 183,300 |
| Sep 4, 2025 | 18.31 | 18.31 | 18.24 | 18.28 | 18.28 | 0.11% | 53,847 |
| Sep 3, 2025 | 18.19 | 18.26 | 18.19 | 18.26 | 18.26 | 0.50% | 17,738 |
Page 1 of 101