Columbia Diversified Fixe... (DIAL)
AMEX: DIAL
· Real-Time Price · USD
18.30
-0.02 (-0.14%)
At close: Aug 29, 2025, 10:40 AM
DIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.27 | 18.33 | 18.27 | 18.32 | 18.32 | 0.27% | 33,381 |
| Aug 27, 2025 | 18.24 | 18.29 | 18.24 | 18.27 | 18.27 | 0.00% | 32,000 |
| Aug 26, 2025 | 18.24 | 18.27 | 18.24 | 18.27 | 18.27 | 0.05% | 19,909 |
| Aug 25, 2025 | 18.27 | 18.27 | 18.25 | 18.26 | 18.26 | -0.11% | 28,200 |
| Aug 22, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | 18.28 | 0.72% | 31,800 |
| Aug 21, 2025 | 18.18 | 18.19 | 18.15 | 18.15 | 18.15 | -0.27% | 38,100 |
| Aug 20, 2025 | 18.19 | 18.22 | 18.19 | 18.20 | 18.20 | 0.00% | 60,300 |
| Aug 19, 2025 | 18.20 | 18.21 | 18.19 | 18.20 | 18.20 | -0.11% | 38,042 |
| Aug 18, 2025 | 18.21 | 18.22 | 18.20 | 18.22 | 18.22 | 0.11% | 33,234 |
| Aug 15, 2025 | 18.28 | 18.28 | 18.19 | 18.20 | 18.20 | -0.22% | 27,335 |
| Aug 14, 2025 | 18.26 | 18.26 | 18.22 | 18.24 | 18.24 | -0.16% | 35,900 |
| Aug 13, 2025 | 18.26 | 18.29 | 18.26 | 18.27 | 18.27 | 0.33% | 171,838 |
| Aug 12, 2025 | 18.17 | 18.21 | 18.13 | 18.21 | 18.21 | 0.22% | 123,800 |
| Aug 11, 2025 | 18.19 | 18.20 | 18.17 | 18.17 | 18.17 | -0.06% | 35,032 |
| Aug 8, 2025 | 18.19 | 18.19 | 18.16 | 18.18 | 18.18 | 0.00% | 22,323 |
| Aug 7, 2025 | 18.19 | 18.21 | 18.17 | 18.18 | 18.18 | -0.05% | 16,500 |
| Aug 6, 2025 | 18.16 | 18.19 | 18.14 | 18.19 | 18.19 | 0.06% | 29,419 |
| Aug 5, 2025 | 18.29 | 18.29 | 18.16 | 18.18 | 18.18 | -0.05% | 61,600 |
| Aug 4, 2025 | 18.18 | 18.19 | 18.16 | 18.19 | 18.19 | 0.28% | 42,817 |
| Aug 1, 2025 | 18.12 | 18.14 | 18.09 | 18.14 | 18.14 | 0.22% | 18,234 |