Columbia Floating Rate Fund Institutional Class (CFRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.20
-0.01 (-0.03%)
Jan 14, 2026, 9:30 AM EST
CFRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.03% |
| Jan 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.03% |
| Jan 13, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Jan 12, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Jan 9, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.03% |
| Jan 8, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.03% |
| Jan 7, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Jan 6, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.06% |
| Jan 5, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.06% |
| Jan 2, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Dec 31, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Dec 30, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | 0.03% |
| Dec 29, 2025 | 32.96 | 32.96 | 32.96 | 33.16 | 32.96 | - |
| Dec 26, 2025 | 32.96 | 32.96 | 32.96 | 33.16 | 32.96 | -0.03% |
| Dec 24, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | - |
| Dec 23, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | - |
| Dec 22, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | - |
| Dec 19, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | - |
| Dec 18, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | - |
| Dec 17, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | - |
| Dec 16, 2025 | 32.97 | 32.97 | 32.97 | 33.17 | 32.97 | -0.06% |
| Dec 15, 2025 | 32.99 | 32.99 | 32.99 | 33.19 | 32.99 | - |
| Dec 12, 2025 | 32.99 | 32.99 | 32.99 | 33.19 | 32.99 | -0.06% |
| Dec 11, 2025 | 33.01 | 33.01 | 33.01 | 33.21 | 33.01 | - |
| Dec 10, 2025 | 33.01 | 33.01 | 33.01 | 33.21 | 33.01 | - |
| Dec 9, 2025 | 33.01 | 33.01 | 33.01 | 33.21 | 33.01 | - |
| Dec 8, 2025 | 33.01 | 33.01 | 33.01 | 33.21 | 33.01 | -0.03% |
| Dec 5, 2025 | 33.02 | 33.02 | 33.02 | 33.22 | 33.02 | 0.09% |
| Dec 4, 2025 | 32.99 | 32.99 | 32.99 | 33.19 | 32.99 | -0.03% |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.20 | 33.00 | 0.03% |
| Dec 2, 2025 | 32.99 | 32.99 | 32.99 | 33.19 | 32.99 | 0.03% |
| Dec 1, 2025 | 32.98 | 32.98 | 32.98 | 33.18 | 32.98 | - |
| Nov 28, 2025 | 32.98 | 32.98 | 32.98 | 33.18 | 32.98 | -0.03% |
| Nov 26, 2025 | 32.81 | 32.81 | 32.81 | 33.19 | 32.81 | 0.03% |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 33.18 | 32.80 | 0.03% |
| Nov 24, 2025 | 32.79 | 32.79 | 32.79 | 33.17 | 32.79 | 0.03% |
| Nov 21, 2025 | 32.78 | 32.78 | 32.78 | 33.16 | 32.78 | -0.03% |
| Nov 20, 2025 | 32.79 | 32.79 | 32.79 | 33.17 | 32.79 | 0.06% |
| Nov 19, 2025 | 32.77 | 32.77 | 32.77 | 33.15 | 32.77 | -0.12% |
| Nov 18, 2025 | 32.81 | 32.81 | 32.81 | 33.19 | 32.81 | -0.09% |
| Nov 17, 2025 | 32.84 | 32.84 | 32.84 | 33.22 | 32.84 | -0.06% |
| Nov 14, 2025 | 32.86 | 32.86 | 32.86 | 33.24 | 32.86 | -0.03% |
| Nov 13, 2025 | 32.87 | 32.87 | 32.87 | 33.25 | 32.87 | - |
| Nov 12, 2025 | 32.87 | 32.87 | 32.87 | 33.25 | 32.87 | 0.03% |
| Nov 11, 2025 | 32.86 | 32.86 | 32.86 | 33.24 | 32.86 | - |
| Nov 10, 2025 | 32.86 | 32.86 | 32.86 | 33.24 | 32.86 | 0.03% |
| Nov 7, 2025 | 32.85 | 32.85 | 32.85 | 33.23 | 32.85 | -0.03% |
| Nov 6, 2025 | 32.86 | 32.86 | 32.86 | 33.24 | 32.86 | 0.03% |
| Nov 5, 2025 | 32.85 | 32.85 | 32.85 | 33.23 | 32.85 | 0.03% |