Columbia Floating Rate Fund Institutional 3 Class (CFRYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.57
-0.01 (-0.03%)
Oct 25, 2024, 4:00 PM EDT
CFRYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.03% |
Oct 29, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.03% |
Oct 28, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Oct 25, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.03% |
Oct 24, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Oct 23, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.03% |
Oct 22, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Oct 21, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.03% |
Oct 18, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.03% |
Oct 17, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.03% |
Oct 16, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.03% |
Oct 15, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.03% |
Oct 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Oct 11, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.03% |
Oct 10, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.03% |
Oct 9, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.09% |
Oct 8, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.03% |
Oct 7, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.03% |
Oct 4, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Oct 3, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Oct 2, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.03% |
Oct 1, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.03% |
Sep 30, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.03% |
Sep 27, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.24 | 0.06% |
Sep 26, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.22 | - |
Sep 25, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.22 | -0.03% |
Sep 24, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | -0.03% |
Sep 23, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.24 | -0.03% |
Sep 20, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.25 | - |
Sep 19, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.25 | - |
Sep 18, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.25 | - |
Sep 17, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.25 | - |
Sep 16, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.25 | 0.03% |
Sep 13, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.24 | 0.03% |
Sep 12, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | - |
Sep 11, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | - |
Sep 10, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | - |
Sep 9, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | - |
Sep 6, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | 0.03% |
Sep 5, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.22 | - |
Sep 4, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.22 | -0.03% |
Sep 3, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | - |
Aug 30, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.23 | - |
Aug 29, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.00 | - |
Aug 28, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.00 | - |
Aug 27, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.00 | 0.03% |
Aug 26, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.99 | - |
Aug 23, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.99 | 0.03% |
Aug 22, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.98 | 0.03% |
Aug 21, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.97 | -0.15% |
Aug 20, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.02 | 0.03% |
Aug 19, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.01 | 0.06% |
Aug 16, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.99 | 0.03% |
Aug 15, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.98 | 0.03% |
Aug 14, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.97 | 0.03% |
Aug 13, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.96 | - |
Aug 12, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.96 | 0.03% |
Aug 9, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.95 | 0.03% |
Aug 8, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.94 | -0.06% |
Aug 7, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.96 | 0.15% |
Aug 6, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.91 | 0.27% |
Aug 5, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.82 | -0.54% |
Aug 2, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.00 | -0.21% |
Aug 1, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.07 | - |
Jul 31, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.07 | 0.03% |
Jul 30, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | -0.06% |
Jul 29, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.86 | - |
Jul 26, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.86 | - |
Jul 25, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.86 | -0.03% |
Jul 24, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.87 | -0.03% |
Jul 23, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.88 | - |
Jul 22, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.88 | - |
Jul 19, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.88 | - |
Jul 18, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.88 | - |
Jul 17, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.88 | -0.03% |
Jul 16, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.89 | 0.06% |
Jul 15, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.87 | - |
Jul 12, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.87 | 0.03% |
Jul 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.86 | - |
Jul 10, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.86 | 0.03% |
Jul 9, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.85 | 0.03% |
Jul 8, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | - |
Jul 5, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | - |
Jul 3, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | 0.03% |
Jul 2, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | - |
Jul 1, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | 0.06% |
Jun 28, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 32.81 | -0.03% |
Jun 27, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.59 | - |
Jun 26, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.59 | -0.03% |
Jun 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.60 | -0.03% |
Jun 24, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.61 | -0.03% |
Jun 21, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.62 | -0.03% |
Jun 20, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.63 | -0.03% |
Jun 18, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.64 | -0.03% |
Jun 17, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.65 | -0.06% |
Jun 14, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 32.67 | -0.12% |
Jun 13, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.71 | -0.09% |
Jun 12, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 32.74 | 0.03% |
Jun 11, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.73 | - |
Jun 10, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.73 | -0.03% |