Columbia Flexible Capital Income Inst2 (CFXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.18
-0.02 (-0.13%)
At close: Dec 26, 2025
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Dec 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Dec 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.66% |
| Dec 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% |
| Dec 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Dec 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Dec 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Dec 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.20% |
| Dec 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.40% |
| Dec 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.91% |
| Dec 10, 2025 | 15.14 | 15.14 | 15.14 | 15.32 | 15.14 | 0.72% |
| Dec 9, 2025 | 15.03 | 15.03 | 15.03 | 15.21 | 15.03 | 0.07% |
| Dec 8, 2025 | 15.02 | 15.02 | 15.02 | 15.20 | 15.02 | -0.13% |
| Dec 5, 2025 | 15.04 | 15.04 | 15.04 | 15.22 | 15.04 | -0.07% |
| Dec 4, 2025 | 15.05 | 15.05 | 15.05 | 15.23 | 15.05 | 0.20% |
| Dec 3, 2025 | 15.02 | 15.02 | 15.02 | 15.20 | 15.02 | 0.66% |
| Dec 2, 2025 | 14.92 | 14.92 | 14.92 | 15.10 | 14.92 | - |
| Dec 1, 2025 | 14.92 | 14.92 | 14.92 | 15.10 | 14.92 | -0.53% |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.18 | 15.00 | 0.46% |
| Nov 26, 2025 | 14.93 | 14.93 | 14.93 | 15.11 | 14.93 | 0.47% |
| Nov 25, 2025 | 14.86 | 14.86 | 14.86 | 15.04 | 14.86 | 0.94% |
| Nov 24, 2025 | 14.73 | 14.73 | 14.73 | 14.90 | 14.72 | 0.47% |
| Nov 21, 2025 | 14.66 | 14.66 | 14.66 | 14.83 | 14.66 | 0.95% |
| Nov 20, 2025 | 14.52 | 14.52 | 14.52 | 14.69 | 14.52 | -0.47% |
| Nov 19, 2025 | 14.59 | 14.59 | 14.59 | 14.76 | 14.59 | -0.20% |
| Nov 18, 2025 | 14.62 | 14.62 | 14.62 | 14.79 | 14.62 | 0.07% |
| Nov 17, 2025 | 14.61 | 14.61 | 14.61 | 14.78 | 14.61 | -0.67% |
| Nov 14, 2025 | 14.71 | 14.71 | 14.71 | 14.88 | 14.71 | -0.33% |
| Nov 13, 2025 | 14.76 | 14.76 | 14.76 | 14.93 | 14.75 | -0.86% |
| Nov 12, 2025 | 14.88 | 14.88 | 14.88 | 15.06 | 14.88 | 0.33% |
| Nov 11, 2025 | 14.83 | 14.83 | 14.83 | 15.01 | 14.83 | 0.40% |
| Nov 10, 2025 | 14.77 | 14.77 | 14.77 | 14.95 | 14.77 | 0.34% |
| Nov 7, 2025 | 14.73 | 14.73 | 14.73 | 14.90 | 14.72 | 0.40% |
| Nov 6, 2025 | 14.67 | 14.67 | 14.67 | 14.84 | 14.67 | -0.27% |
| Nov 5, 2025 | 14.71 | 14.71 | 14.71 | 14.88 | 14.71 | 0.34% |
| Nov 4, 2025 | 14.66 | 14.66 | 14.66 | 14.83 | 14.66 | -0.47% |
| Nov 3, 2025 | 14.73 | 14.73 | 14.73 | 14.90 | 14.72 | -0.47% |
| Oct 31, 2025 | 14.79 | 14.79 | 14.79 | 14.97 | 14.79 | 0.13% |
| Oct 30, 2025 | 14.77 | 14.77 | 14.77 | 14.95 | 14.77 | -0.60% |
| Oct 29, 2025 | 14.86 | 14.86 | 14.86 | 15.04 | 14.86 | -0.59% |
| Oct 28, 2025 | 14.95 | 14.95 | 14.95 | 15.13 | 14.95 | -0.39% |
| Oct 27, 2025 | 15.01 | 15.01 | 15.01 | 15.19 | 15.01 | 0.40% |
| Oct 24, 2025 | 14.95 | 14.95 | 14.95 | 15.13 | 14.95 | 0.46% |
| Oct 23, 2025 | 14.88 | 14.88 | 14.88 | 15.06 | 14.88 | 0.07% |
| Oct 22, 2025 | 14.87 | 14.87 | 14.87 | 15.05 | 14.87 | -0.46% |
| Oct 21, 2025 | 14.94 | 14.94 | 14.94 | 15.12 | 14.94 | 0.27% |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 15.08 | 14.90 | 0.73% |
| Oct 17, 2025 | 14.79 | 14.79 | 14.79 | 14.97 | 14.79 | 0.07% |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.96 | 14.78 | -0.86% |
| Oct 15, 2025 | 14.91 | 14.91 | 14.91 | 15.09 | 14.91 | 0.40% |