Columbia Floating Rate Fund Institutional 3 Class (CFRYX)

CFRYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	32.75	32.75	32.75	32.75	32.75	-
Jun 17, 2026	32.75	32.75	32.75	32.75	32.75	-0.03%
Jun 16, 2026	32.76	32.76	32.76	32.76	32.76	0.03%
Jun 15, 2026	32.75	32.75	32.75	32.75	32.75	0.06%
Jun 12, 2026	32.73	32.73	32.73	32.73	32.73	0.03%
Jun 11, 2026	32.72	32.72	32.72	32.72	32.72	-0.03%
Jun 10, 2026	32.73	32.73	32.73	32.73	32.73	-0.09%
Jun 9, 2026	32.76	32.76	32.76	32.76	32.76	-0.06%
Jun 8, 2026	32.78	32.78	32.78	32.78	32.78	-0.06%
Jun 5, 2026	32.80	32.80	32.80	32.80	32.80	-0.06%
Jun 4, 2026	32.82	32.82	32.82	32.82	32.82	-0.03%
Jun 3, 2026	32.83	32.83	32.83	32.83	32.83	-0.03%
Jun 2, 2026	32.84	32.84	32.84	32.84	32.84	0.03%
Jun 1, 2026	32.83	32.83	32.83	32.83	32.83	0.06%
May 29, 2026	32.81	32.81	32.81	32.81	32.81	0.50%
May 28, 2026	32.82	32.82	32.82	32.82	32.65	-
May 27, 2026	32.82	32.82	32.82	32.82	32.65	-
May 26, 2026	32.82	32.82	32.82	32.82	32.65	0.03%
May 22, 2026	32.81	32.81	32.81	32.81	32.64	-0.03%
May 21, 2026	32.82	32.82	32.82	32.82	32.65	-
May 20, 2026	32.82	32.82	32.82	32.82	32.65	-
May 19, 2026	32.82	32.82	32.82	32.82	32.65	-0.06%
May 18, 2026	32.84	32.84	32.84	32.84	32.67	-0.06%
May 15, 2026	32.86	32.86	32.86	32.86	32.69	-0.06%
May 14, 2026	32.88	32.88	32.88	32.88	32.71	-
May 13, 2026	32.88	32.88	32.88	32.88	32.71	-
May 12, 2026	32.88	32.88	32.88	32.88	32.71	-0.03%
May 11, 2026	32.89	32.89	32.89	32.89	32.72	0.06%
May 8, 2026	32.87	32.87	32.87	32.87	32.70	0.03%
May 7, 2026	32.86	32.86	32.86	32.86	32.69	0.09%
May 6, 2026	32.83	32.83	32.83	32.83	32.66	0.12%
May 5, 2026	32.79	32.79	32.79	32.79	32.62	0.06%
May 4, 2026	32.77	32.77	32.77	32.77	32.60	-
May 1, 2026	32.77	32.77	32.77	32.77	32.60	-
Apr 30, 2026	32.77	32.77	32.77	32.77	32.60	0.56%
Apr 29, 2026	32.76	32.76	32.76	32.76	32.42	-0.03%
Apr 28, 2026	32.77	32.77	32.77	32.77	32.43	0.03%
Apr 27, 2026	32.76	32.76	32.76	32.76	32.42	-
Apr 24, 2026	32.76	32.76	32.76	32.76	32.42	-
Apr 23, 2026	32.76	32.76	32.76	32.76	32.42	-
Apr 22, 2026	32.76	32.76	32.76	32.76	32.42	0.06%
Apr 21, 2026	32.74	32.74	32.74	32.74	32.40	0.03%
Apr 20, 2026	32.73	32.73	32.73	32.73	32.39	0.03%
Apr 17, 2026	32.72	32.72	32.72	32.72	32.38	0.15%
Apr 16, 2026	32.67	32.67	32.67	32.67	32.33	0.12%
Apr 15, 2026	32.63	32.63	32.63	32.63	32.29	0.09%
Apr 14, 2026	32.60	32.60	32.60	32.60	32.26	0.12%
Apr 13, 2026	32.56	32.56	32.56	32.56	32.22	-0.09%
Apr 10, 2026	32.59	32.59	32.59	32.59	32.25	-0.09%
Apr 9, 2026	32.62	32.62	32.62	32.62	32.28	-

Data Source: Tiingo Last updated: Jun 18, 2026

Historical price data is provided by Tiingo. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.