Columbia Diversified Fixe... (DIAL)
AMEX: DIAL
· Real-Time Price · USD
18.40
-0.02 (-0.13%)
At close: Sep 09, 2025, 3:59 PM
18.39
-0.05%
After-hours: Sep 09, 2025, 05:50 PM EDT
DIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.41 | 18.42 | 18.38 | 18.39 | n/a | -0.16% | 41,684 |
| 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 |
| Sep 2, 2025 | 18.18 | 18.18 | 18.15 | 18.17 | 18.17 | -0.76% | 16,203 |
| Aug 29, 2025 | 18.30 | 18.33 | 18.29 | 18.31 | 18.24 | -0.05% | 439,200 |
| Aug 28, 2025 | 18.27 | 18.33 | 18.27 | 18.32 | 18.25 | 0.27% | 33,400 |
| Aug 27, 2025 | 18.24 | 18.29 | 18.24 | 18.27 | 18.20 | 0.00% | 32,000 |
| Aug 26, 2025 | 18.24 | 18.27 | 18.24 | 18.27 | 18.20 | 0.05% | 19,909 |
| Aug 25, 2025 | 18.27 | 18.27 | 18.25 | 18.26 | 18.19 | -0.11% | 28,200 |
| Aug 22, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | 18.21 | 0.72% | 31,800 |
| Aug 21, 2025 | 18.18 | 18.19 | 18.15 | 18.15 | 18.08 | -0.27% | 38,100 |
| Aug 20, 2025 | 18.19 | 18.22 | 18.19 | 18.20 | 18.13 | 0.00% | 60,300 |
| Aug 19, 2025 | 18.20 | 18.21 | 18.19 | 18.20 | 18.13 | -0.11% | 38,042 |
| Aug 18, 2025 | 18.21 | 18.22 | 18.20 | 18.22 | 18.15 | 0.11% | 33,234 |
| Aug 15, 2025 | 18.28 | 18.28 | 18.19 | 18.20 | 18.13 | -0.22% | 27,335 |
| Aug 14, 2025 | 18.26 | 18.26 | 18.22 | 18.24 | 18.16 | -0.16% | 35,900 |
| Aug 13, 2025 | 18.26 | 18.29 | 18.26 | 18.27 | 18.20 | 0.33% | 171,838 |
| Aug 12, 2025 | 18.17 | 18.21 | 18.13 | 18.21 | 18.14 | 0.22% | 123,800 |