Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.33
+0.02 (0.14%)
Jun 27, 2025, 4:00 PM EDT
CFXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Jun 26, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% |
| Jun 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| Jun 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.56% |
| Jun 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Jun 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.05% |
| Jun 18, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.14 | 0.21% |
| Jun 17, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | -0.35% |
| Jun 16, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | 0.35% |
| Jun 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | -0.70% |
| Jun 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.21 | 0.07% |
| Jun 11, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.20 | 0.07% |
| Jun 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.19 | 0.49% |
| Jun 9, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.12 | 0.42% |
| Jun 6, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.06 | 0.49% |
| Jun 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.99 | - |
| Jun 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.99 | 0.14% |
| Jun 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.97 | 0.50% |
| Jun 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.90 | 0.07% |
| May 30, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.89 | - |
| May 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.89 | 0.36% |
| May 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.84 | -0.43% |
| May 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.90 | 1.08% |
| May 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.75 | -0.14% |
| May 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.77 | -0.14% |
| May 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.79 | -1.27% |
| May 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.97 | -0.07% |
| May 19, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | -0.21% |
| May 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.01 | 0.50% |
| May 15, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.94 | 0.50% |
| May 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.87 | -0.35% |
| May 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.92 | 0.21% |
| May 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.89 | 1.66% |
| May 9, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.66 | 0.14% |
| May 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.64 | 0.51% |
| May 7, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.57 | 0.22% |
| May 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.54 | -0.36% |
| May 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.59 | -0.43% |
| May 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.65 | 0.95% |
| May 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.52 | 0.07% |
| Apr 30, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.51 | -0.29% |
| Apr 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.55 | 0.22% |
| Apr 28, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.52 | 0.37% |
| Apr 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.47 | 0.22% |
| Apr 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.45 | 0.96% |
| Apr 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.32 | 0.97% |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | 1.29% |
| Apr 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.02 | -1.27% |
| Apr 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | 0.68% |
| Apr 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.10 | -0.38% |