Columbia Floating Rate Fund Advisor Class (CFLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.54
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT
CFLRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 28, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Oct 25, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Oct 24, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.03% |
Oct 23, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.06% |
Oct 22, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.03% |
Oct 21, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Oct 18, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.03% |
Oct 17, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Oct 16, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.03% |
Oct 15, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.03% |
Oct 14, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Oct 11, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.03% |
Oct 10, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.06% |
Oct 9, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.06% |
Oct 8, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.06% |
Oct 7, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Oct 4, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.03% |
Oct 3, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Oct 2, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Oct 1, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Sep 30, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.03% |
Sep 27, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | 0.03% |
Sep 26, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | - |
Sep 25, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | -0.03% |
Sep 24, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | -0.03% |
Sep 23, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.21 | - |
Sep 20, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.21 | - |
Sep 19, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.21 | - |
Sep 18, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.21 | - |
Sep 17, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.21 | -0.03% |
Sep 16, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.22 | 0.03% |
Sep 13, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.21 | 0.03% |
Sep 12, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.20 | 0.03% |
Sep 11, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | - |
Sep 10, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | - |
Sep 9, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | - |
Sep 6, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | - |
Sep 5, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | 0.03% |
Sep 4, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | -0.03% |
Sep 3, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | - |
Aug 30, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.19 | -0.03% |
Aug 29, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.98 | - |
Aug 28, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.98 | - |
Aug 27, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.98 | 0.03% |
Aug 26, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.97 | 0.03% |
Aug 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.96 | 0.03% |
Aug 22, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.95 | - |
Aug 21, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.95 | -0.12% |
Aug 20, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.99 | 0.03% |
Aug 19, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.98 | 0.03% |
Aug 16, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.97 | 0.03% |
Aug 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.96 | 0.06% |
Aug 14, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.94 | - |
Aug 13, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.94 | 0.03% |
Aug 12, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | - |
Aug 9, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | 0.03% |
Aug 8, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.92 | -0.03% |
Aug 7, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.93 | 0.12% |
Aug 6, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.89 | 0.30% |
Aug 5, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.79 | -0.57% |
Aug 2, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.98 | -0.18% |
Aug 1, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.04 | -0.03% |
Jul 31, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.05 | 0.06% |
Jul 30, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.80 | -0.09% |
Jul 29, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | 0.03% |
Jul 26, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | - |
Jul 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | -0.06% |
Jul 24, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | -0.03% |
Jul 23, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.85 | 0.03% |
Jul 22, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | - |
Jul 19, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | - |
Jul 18, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | -0.03% |
Jul 17, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.85 | - |
Jul 16, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.85 | 0.03% |
Jul 15, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | 0.03% |
Jul 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | - |
Jul 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | 0.03% |
Jul 10, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | - |
Jul 9, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | 0.06% |
Jul 8, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.80 | -0.03% |
Jul 5, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 32.81 | - |
Jul 3, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 32.81 | 0.03% |
Jul 2, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.80 | - |
Jul 1, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.80 | 0.06% |
Jun 28, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.78 | -0.03% |
Jun 27, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.79 | 0.03% |
Jun 26, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.78 | -0.03% |
Jun 25, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.79 | -0.03% |
Jun 24, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.80 | -0.06% |
Jun 21, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | - |
Jun 20, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | -0.03% |
Jun 18, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | -0.03% |
Jun 17, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | -0.06% |
Jun 14, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.86 | -0.12% |
Jun 13, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 32.90 | -0.09% |
Jun 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.93 | - |
Jun 11, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.93 | - |
Jun 10, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.93 | - |
Jun 7, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.93 | -0.09% |
Jun 6, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.96 | - |