Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
-0.08 (-0.52%)
At close: Mar 26, 2026
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.92% |
| Mar 26, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.52% |
| Mar 25, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.53% |
| Mar 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.40% |
| Mar 23, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.80% |
| Mar 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.25% |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.23% |
| Mar 18, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.21 | -0.71% |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | 0.32% |
| Mar 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.27 | 0.59% |
| Mar 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.18 | -0.13% |
| Mar 12, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.20 | -0.84% |
| Mar 11, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.33 | -0.13% |
| Mar 10, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.35 | -0.32% |
| Mar 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | - |
| Mar 6, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | -0.76% |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | -0.70% |
| Mar 4, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.62 | 0.70% |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | -0.63% |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | 0.06% |
| Feb 27, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.61 | -0.19% |
| Feb 26, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.63 | -0.25% |
| Feb 25, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.67 | 0.06% |
| Feb 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.66 | 0.13% |
| Feb 23, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.64 | -0.57% |
| Feb 20, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.73 | - |
| Feb 19, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.73 | -0.19% |
| Feb 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.76 | 0.25% |
| Feb 17, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.72 | -0.25% |
| Feb 13, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.76 | 0.69% |
| Feb 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | -0.81% |
| Feb 11, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.78 | 0.25% |
| Feb 10, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.74 | 0.31% |
| Feb 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.69 | 0.32% |
| Feb 6, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.64 | 1.34% |
| Feb 5, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | -0.64% |
| Feb 4, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.54 | 0.19% |
| Feb 3, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.51 | 0.32% |
| Feb 2, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.46 | 0.19% |
| Jan 30, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.43 | -0.19% |
| Jan 29, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.46 | - |
| Jan 28, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.46 | - |
| Jan 27, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.46 | 0.19% |
| Jan 26, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.43 | - |
| Jan 23, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.43 | -0.19% |
| Jan 22, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.46 | 0.26% |
| Jan 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | 0.78% |
| Jan 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.30 | -0.77% |
| Jan 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | - |
| Jan 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | 0.32% |