Skip to main content
Columbia Flexible Capital Income Fund Institutional 2 Class (CFXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.03
+0.11 (0.79%)
Dec 20, 2024, 4:00 PM EST

CFXRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202400014.0314.030.79%
Dec 19, 202400013.9213.92-0.50%
Dec 18, 202400013.9913.99-1.76%
Dec 17, 202400014.2414.24-0.35%
Dec 16, 202400014.2914.29-0.21%
Dec 13, 202400014.3214.32-
Dec 12, 202400014.3214.32-1.51%
Dec 11, 202400014.5414.36-0.07%
Dec 10, 202400014.5514.37-0.48%
Dec 9, 202400014.6214.44-0.20%
Dec 6, 202400014.6514.470.14%
Dec 5, 202400014.6314.45-
Dec 4, 202400014.6314.45-0.14%
Dec 3, 202400014.6514.47-0.20%
Dec 2, 202400014.6814.50-0.27%
Nov 29, 202400014.7214.540.34%
Nov 27, 202400014.6714.490.20%
Nov 26, 202400014.6414.46-0.20%
Nov 25, 202400014.6714.490.69%
Nov 22, 202400014.5714.390.69%
Nov 21, 202400014.4714.290.63%
Nov 20, 202400014.3814.20-0.07%
Nov 19, 202400014.3914.21-
Nov 18, 202400014.3914.210.35%
Nov 15, 202400014.3414.16-0.14%
Nov 14, 202400014.3614.18-0.21%
Nov 13, 202400014.3914.210.07%
Nov 12, 202400014.3814.20-0.83%
Nov 11, 202400014.5014.320.14%
Nov 8, 202400014.4814.300.42%
Nov 7, 202400014.4214.24-
Nov 6, 202400014.4214.240.91%
Nov 5, 202400014.2914.110.49%
Nov 4, 202400014.2214.040.14%
Nov 1, 202400014.2014.02-0.14%
Oct 31, 202400014.2214.04-0.28%
Oct 30, 202400014.2614.080.07%
Oct 29, 202400014.2514.07-0.35%
Oct 28, 202400014.3014.120.35%
Oct 25, 202400014.2514.07-0.28%
Oct 24, 202400014.2914.110.07%
Oct 23, 202400014.2814.10-0.14%
Oct 22, 202400014.3014.12-0.07%
Oct 21, 202400014.3114.13-0.76%
Oct 18, 202400014.4214.24-
Oct 17, 202400014.4214.24-0.14%
Oct 16, 202400014.4414.260.56%
Oct 15, 202400014.3614.18-
Oct 14, 202400014.3614.180.21%
Oct 11, 202400014.3314.150.49%
Oct 10, 202400014.2614.08-0.07%
Oct 9, 202400014.2714.090.35%
Oct 8, 202400014.2214.04-0.07%
Oct 7, 202400014.2314.05-0.42%
Oct 4, 202400014.2914.110.42%
Oct 3, 202400014.2314.05-0.28%
Oct 2, 202400014.2714.09-
Oct 1, 202400014.2714.09-0.14%
Sep 30, 202400014.2914.110.28%
Sep 27, 202400014.2514.070.28%
Sep 26, 202400014.2114.030.28%
Sep 25, 202400014.1714.00-0.42%
Sep 24, 202400014.2314.050.07%
Sep 23, 202400014.2214.040.28%
Sep 20, 202400014.1814.00-1.32%
Sep 19, 202400014.3714.020.63%
Sep 18, 202400014.2813.93-0.07%
Sep 17, 202400014.2913.940.07%
Sep 16, 202400014.2813.930.71%
Sep 13, 202400014.1813.830.64%
Sep 12, 202400014.0913.740.28%
Sep 11, 202400014.0513.700.14%
Sep 10, 202400014.0313.68-0.14%
Sep 9, 202400014.0513.700.43%
Sep 6, 202400013.9913.64-0.50%
Sep 5, 202400014.0613.71-0.21%
Sep 4, 202400014.0913.740.14%
Sep 3, 202400014.0713.72-0.50%
Aug 30, 202400014.1413.790.35%
Aug 29, 202400014.0913.740.28%
Aug 28, 202400014.0513.70-0.14%
Aug 27, 202400014.0713.72-0.14%
Aug 26, 202400014.0913.740.21%
Aug 23, 202400014.0613.711.01%
Aug 22, 202400013.9213.58-0.29%
Aug 21, 202400013.9613.620.29%
Aug 20, 202400013.9213.58-0.22%
Aug 19, 202400013.9513.610.58%
Aug 16, 202400013.8713.530.36%
Aug 15, 202400013.8213.480.66%
Aug 14, 202400013.7313.390.29%
Aug 13, 202400013.6913.350.59%
Aug 12, 202400013.6113.27-0.22%
Aug 9, 202400013.6413.300.22%
Aug 8, 202400013.6113.270.81%
Aug 7, 202400013.5013.17-0.44%
Aug 6, 202400013.5613.230.59%
Aug 5, 202400013.4813.15-1.39%
Aug 2, 202400013.6713.33-0.94%
Aug 1, 202400013.8013.46-0.50%